首页
快讯
资讯
APP
搜索
ELCASH
Electriccash
市值排名：
No.521
+ 加入自选
ELCASH行情
平台数据
基本资料
持币地址
历史数据
$34
历史最低价
$43.6937
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
42.8658
49.2093
41.959
47.1855
2.27万
9908.96万
2.
2021-07-31
42.8761
44.9608
41.306
42.1282
1.45万
8846.92万
3.
2021-07-30
42.1954
44.1543
39.6342
42.8761
1.13万
9003.98万
4.
2021-07-29
39.8052
43.8491
39.6069
42.1954
2.1万
8861.03万
5.
2021-07-28
41.7301
43.0547
36.9967
40.2351
1.62万
8449.37万
6.
2021-07-27
42.6235
44.1356
36.2731
41.6288
2.56万
8742.05万
7.
2021-07-26
42.0647
44.4138
41.8292
41.9333
2.12万
8805.99万
8.
2021-07-25
41.8749
44.6131
41.8107
41.84
9245.49
8786.4万
9.
2021-07-24
45.1809
45.6381
41.8453
43.2078
1.33万
9073.64万
10.
2021-07-23
44.2369
45.3351
43.2525
45.2696
9069.54
9506.62万
11.
2021-07-22
41.5416
46.6901
39.2058
44.4621
1.96万
9337.04万
12.
2021-07-21
42.8605
47.0106
39.7145
41.8212
1.71万
8782.45万
13.
2021-07-20
44.0866
45.6669
33.4498
39.7254
3万
8342.33万
14.
2021-07-19
45.3635
46.1776
43.0483
44.0856
1.31万
9257.98万
15.
2021-07-18
41.8797
45.7943
41.7276
45.3634
1.32万
9526.31万
16.
2021-07-17
42.1361
43.5988
41.7747
41.8485
1.01万
8788.19万
17.
2021-07-16
41.4736
43.0528
40.9307
42.1361
1.09万
8848.58万
18.
2021-07-15
37.1021
41.6373
34.8988
41.5564
1.2万
8726.84万
19.
2021-07-14
36.4545
41.6997
36.2172
37.1025
1.33万
7791.53万
20.
2021-07-13
41.4589
41.788
36.2314
36.4432
1.29万
7653.07万
21.
2021-07-12
41.4084
42.0685
39.8377
41.3145
1.67万
8676.05万
22.
2021-07-11
40.8119
42.15
40.255
41.4092
8403.4
8695.93万
23.
2021-07-10
42.2757
42.5386
39.3785
40.2831
1.04万
8459.45万
24.
2021-07-09
43.0527
44.1352
40.5282
41.8001
1.27万
8778.02万
25.
2021-07-08
45.9844
46.1467
43.0271
43.0526
1.6万
9041.05万
26.
2021-07-07
44.8192
46.4983
41.1122
45.9844
1.9万
9656.72万
27.
2021-07-06
45.3774
46.8382
44.4506
44.7567
1.36万
9398.91万
28.
2021-07-05
45.8605
46.7822
45.3773
45.6838
1.72万
9593.6万
29.
2021-07-04
44.6124
48.031
43.6628
45.8603
1.23万
9630.66万
30.
2021-07-03
46.8723
48.1526
42.7378
44.6101
1.17万
9368.12万
31.
2021-07-02
49.8646
49.9281
45.3174
46.8723
1.49万
9843.18万
32.
2021-07-01
47.9701
51.4761
47.641
49.8647
1.89万
1.05亿
33.
2021-06-30
47.8964
49.2864
46.082
47.9674
1.87万
1.01亿
34.
2021-06-29
47.6407
48.8902
47.1594
47.6577
1.94万
1亿
35.
2021-06-28
49.1371
49.6653
46.0136
47.6412
1.93万
1亿
36.
2021-06-27
48.9658
50.0063
40.7749
49.4427
1.9万
1.04亿
37.
2021-06-26
45.9885
50.9791
41.151
49.2797
3.3万
1.03亿
38.
2021-06-25
46.3028
47.8103
40.2054
42.9034
2.18万
9009.71万
39.
2021-06-24
44.875
48.0079
41.9057
46.9999
1.6万
9869.98万
40.
2021-06-23
47.8706
49.6596
41.3487
41.906
4.97万
8800.26万
41.
2021-06-22
53.2068
54.162
11.7674
48.1093
5.38万
1.01亿
42.
2021-06-21
52.0699
54.3578
50.9913
53.2069
3.63万
1.12亿
43.
2021-06-20
44.3859
52.8187
44.1391
52.1601
1.96万
1.1亿
44.
2021-06-19
48
48.5959
44.3859
44.3859
1.05万
9321.04万
45.
2021-06-18
56.2383
56.8723
45.4537
48.0001
1.34万
1.01亿
46.
2021-06-17
55.0303
56.8663
48.1966
56.2383
2.35万
1.18亿
47.
2021-06-16
56.4012
57.6107
53.9134
55.0702
2.84万
1.16亿
48.
2021-06-15
52.4563
57.1743
47.2799
56.8489
1.71万
1.19亿
49.
2021-06-14
54.4278
55.9654
47.5423
48.9076
3.67万
1.03亿
50.
2021-06-13
53.7028
57.7266
45.8279
54.7878
1.33万
1.15亿
51.
2021-06-12
59.4593
59.9575
52.8249
53.7029
3.19万
1.13亿
52.
2021-06-11
54.0808
60.4729
53.6167
59.4593
2.19万
1.25亿
53.
2021-06-10
53.2985
60.4904
52.2342
56.8142
3.06万
1.19亿
54.
2021-06-09
55.2088
97.4146
52.1439
57.1758
2.64万
1.2亿
55.
2021-06-08
55.5268
62.0138
53.6705
57.5519
3.73万
1.21亿
56.
2021-06-07
58.2693
60.6218
54.7165
58.0771
2.32万
1.22亿
57.
2021-06-06
62.5309
65.2692
58.1167
58.2693
1.97万
1.22亿
58.
2021-06-05
63.5572
63.5572
55.2004
62.5309
2.31万
1.31亿
59.
2021-06-04
54.2765
63.5623
53.4932
62.2881
8.84万
1.31亿
60.
2021-06-03
52.8316
56.5898
52.1647
53.4932
2.74万
1.12亿
61.
2021-06-02
55.6269
58.9639
51.3876
52.8764
3.35万
1.11亿
62.
2021-06-01
47.0462
56.5701
46.6865
55.6268
3.37万
1.17亿
63.
2021-05-31
50.4488
54.542
46.7378
47.0476
3.12万
9880万
64.
2021-05-30
48.2077
59.5264
43.0482
50.6569
3.1万
1.06亿
65.
2021-05-29
46.5866
49.4803
43.0406
46.7392
2.89万
9815.23万
66.
2021-05-28
47.7076
50.7296
45.9245
46.5849
3.13万
9782.83万
67.
2021-05-27
48.0468
49.1021
47.3751
47.7083
2.98万
1亿
68.
2021-05-26
48.0517
48.3192
45.032
47.6325
2.61万
1亿
69.
2021-05-25
46.0085
48.2493
45.0962
48.0416
3.11万
1.01亿
70.
2021-05-24
47.7622
48.3951
45.2995
45.3766
4.11万
9529.09万
71.
2021-05-23
48.5605
49.837
46.7454
47.7622
4万
1亿
72.
2021-05-22
50.3069
52.0302
48.1084
48.5648
42.5万
1.02亿
73.
2021-05-21
50.8742
54.7061
50.0631
50.307
60.13万
1.06亿
74.
2021-05-20
49.0794
53.1526
47.3183
50.849
72.59万
1.07亿
75.
2021-05-19
58.1753
60.0448
47.9614
49.2331
96.87万
1.03亿
76.
2021-05-18
57.5279
60.6074
57.2322
58.5397
61.94万
1.23亿
77.
2021-05-17
61.9206
62.331
52.7413
57.5264
105.69万
1.21亿
78.
2021-05-16
62.8684
63.8024
61.4634
61.9276
47.12万
1.3亿
79.
2021-05-15
61.8406
63.7836
61.5852
62.8285
51.04万
1.32亿
80.
2021-05-14
61.0987
63.0716
61.0842
61.83
52.76万
1.3亿
81.
2021-05-13
62.0295
63.9637
60.9776
61.0987
112.39万
1.28亿
82.
2021-05-12
60.9141
63.9883
60.5437
62.03
114.11万
1.3亿
83.
2021-05-11
59.9043
62.685
59.3989
60.9141
103.46万
1.28亿
84.
2021-05-10
59.0216
60.8903
58.9637
59.9043
64.59万
1.26亿
85.
2021-05-09
57.5014
59.9726
55.3345
59.6628
61.08万
1.25亿
86.
2021-05-08
57.2391
57.9809
57.1879
57.4994
32.48万
1.21亿
87.
2021-05-07
56.4634
57.9478
55.1399
57.2348
58.54万
1.2亿
88.
2021-05-06
56.0017
56.7523
53.4897
56.4623
40.07万
1.19亿
89.
2021-05-05
50.8984
57.2683
49.9771
56.0562
48.77万
1.18亿
90.
2021-05-04
48.8716
52.8308
47.4526
50.9884
50.01万
1.07亿
91.
2021-05-03
48.8297
49.3047
47.9382
48.8872
18.24万
1.03亿
92.
2021-05-02
48.3801
48.949
48.046
48.8391
9.35万
1.03亿
93.
2021-05-01
48.1338
48.8016
47.933
48.34
17.89万
1.02亿
94.
2021-04-30
47.5965
49.0097
46.5129
48.1634
35.34万
1.01亿
95.
2021-04-29
47.1669
47.9227
46.6497
47.7066
23.74万
1亿
96.
2021-04-28
46.646
47.7972
45.7344
47.1666
37.45万
9904.99万
97.
2021-04-27
46.0633
46.6896
44.0278
46.6444
24.62万
9795.32万
98.
2021-04-26
45.6843
46.0991
44.0616
46.0767
26.74万
9676.11万
99.
2021-04-25
45.6028
45.8198
44.0858
45.6927
21.05万
9595.47万
100.
2021-04-24
46.2873
46.9903
45.2676
45.5967
29.1万
9575.31万
