Elk Finance(ELK)Hoy
$0.030559
hace 1 años
$0.081966
hace 2 años
$0.084683
hace 3 años
$0.237017
hace 4 años
$2.39
Elk Finance Historial de precios
(ELK)Periodo de tiempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.030542 | $0.031485 | $0.030303 | $0.031392 | $2,336.639 |
2025-09-07 | $0.030516 | $0.030851 | $0.030472 | $0.030544 | $477.8939 |
2025-09-06 | $0.030354 | $0.030803 | $0.030271 | $0.030516 | $456.2336 |
2025-09-05 | $0.030432 | $0.030845 | $0.029938 | $0.030354 | $1,723.882 |
2025-09-04 | $0.032296 | $0.032205 | $0.029769 | $0.030432 | $8,370.705 |
2025-09-03 | $0.031608 | $0.032423 | $0.031200 | $0.032296 | $2,332.892 |
2025-09-02 | $0.031608 | $0.032073 | $0.030894 | $0.031608 | $1,793.722 |
2025-09-01 | $0.032246 | $0.032516 | $0.031362 | $0.031641 | $2,652.583 |
2025-08-31 | $0.031825 | $0.032906 | $0.031699 | $0.032251 | $1,887.216 |
2025-08-30 | $0.031579 | $0.031926 | $0.030944 | $0.031830 | $2,452.115 |
2025-08-29 | $0.032501 | $0.032840 | $0.031475 | $0.031586 | $3,055.155 |
2025-08-28 | $0.032156 | $0.032805 | $0.031775 | $0.032573 | $2,140.238 |
2025-08-27 | $0.031319 | $0.032414 | $0.031295 | $0.032156 | $2,495.392 |
2025-08-26 | $0.031372 | $0.031431 | $0.030454 | $0.031364 | $2,442.503 |
2025-08-25 | $0.031991 | $0.032945 | $0.031180 | $0.031386 | $1,867.099 |
2025-08-24 | $0.031892 | $0.032337 | $0.031395 | $0.031958 | $1,369.439 |
2025-08-23 | $0.031842 | $0.032426 | $0.031547 | $0.031892 | $3,201.901 |
2025-08-22 | $0.030739 | $0.032083 | $0.030158 | $0.031798 | $2,598.009 |
2025-08-21 | $0.031114 | $0.031554 | $0.030669 | $0.030741 | $2,398.624 |
2025-08-20 | $0.030967 | $0.031164 | $0.030314 | $0.031135 | $1,312.006 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-09
Elk Finance(ELK)
