Blocklancer LNC
Xếp hạng #?
16:10:44 14/06/2021
Blocklancer (LNC)
Không theo dõi
Lịch sử giá Blocklancer (LNC) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.0005833 | $0.0006024 | $0.0005791 | $0.0005967 | $22.55 | $71,690.37 |
| 2020-09-02 | $0.0005967 | $0.0005978 | $0.0005630 | $0.0005698 | $54.06 | $68,454.83 |
| 2020-09-03 | $0.0005695 | $0.0005716 | $0.0005058 | $0.0005102 | $29.34 | $61,296.23 |
| 2020-09-04 | $0.0005104 | $0.0005310 | $0.0005057 | $0.0005243 | $24.89 | $62,993.31 |
| 2020-09-05 | $0.0005242 | $0.0005282 | $0.0004958 | $0.0005083 | $7.53 | $61,070.11 |
| 2020-09-06 | $0.0005083 | $0.0005171 | $0.0005014 | $0.0005132 | $32.70 | $61,653.27 |
| 2020-09-07 | $0.0005132 | $0.0005199 | $0.0004956 | $0.0005182 | $23.84 | $62,259.72 |
| 2020-09-08 | $0.0005184 | $0.0005216 | $0.0004951 | $0.0005064 | $48.13 | $60,835.03 |
| 2020-09-09 | $0.0005064 | $0.0005173 | $0.0005003 | $0.0005116 | $14.40 | $61,461.50 |
| 2020-09-10 | $0.0005117 | $0.0005239 | $0.0005117 | $0.0005175 | $37.99 | $62,168.34 |
| 2020-09-11 | $0.0005175 | $0.0005188 | $0.0004087 | $0.0004159 | $9.91 | $49,967.66 |
| 2020-09-12 | $0.0004160 | $0.0004193 | $0.0004120 | $0.0004181 | $124.20 | $50,226.87 |
| 2020-09-13 | $0.0004181 | $0.0004181 | $0.0003070 | $0.0003099 | $38.53 | $37,226.16 |
| 2020-09-14 | $0.0003099 | $0.0003224 | $0.0003082 | $0.0003202 | $15.12 | $38,473.82 |
| 2020-09-15 | $0.0003203 | $0.0003279 | $0.0003193 | $0.0003238 | $54.82 | $38,899.23 |
| 2020-09-16 | $0.0003238 | $0.0003327 | $0.0003206 | $0.0003289 | $18.99 | $39,518.74 |
| 2020-09-17 | $0.0003290 | $0.0003312 | $0.0003229 | $0.0003283 | $69.90 | $39,436.64 |
| 2020-09-18 | $0.0003283 | $0.0003309 | $0.0003250 | $0.0003280 | $21.16 | $39,400.46 |
| 2020-09-19 | $0.0003281 | $0.0003344 | $0.0003273 | $0.0003327 | $65.07 | $39,965.75 |
| 2020-09-20 | $0.0003327 | $0.0005467 | $0.0003240 | $0.0005464 | $0.4817 | $65,646.46 |
| 2020-09-21 | $0.0005464 | $0.0005492 | $0.0005189 | $0.0005224 | $107.75 | $62,756.24 |
| 2020-09-22 | $0.0005222 | $0.0005284 | $0.0005189 | $0.0005268 | $9.95 | $63,288.60 |
| 2020-09-23 | $0.0005267 | $0.0005269 | $0.0005099 | $0.0005123 | $113.73 | $61,549.04 |
| 2020-09-24 | $0.0005123 | $0.0005162 | $0.0003192 | $0.0003228 | $23.67 | $38,781.55 |
| 2020-09-25 | $0.0003228 | $0.0003233 | $0.0003174 | $0.0003208 | $0 | $38,538.81 |
| 2020-09-26 | $0.0003208 | $0.0003232 | $0.0003200 | $0.0003225 | $0 | $38,747.88 |
| 2020-09-27 | $0.0003225 | $0.0003241 | $0.0003187 | $0.0003233 | $0 | $38,835.84 |
| 2020-09-28 | $0.0003233 | $0.0003284 | $0.0003211 | $0.0003213 | $0 | $38,599.89 |
| 2020-09-29 | $0.0003213 | $0.0003258 | $0.0003195 | $0.0003253 | $0 | $39,086.38 |
| 2020-09-30 | $0.0003253 | $0.0003254 | $0.0003201 | $0.0003236 | $0 | $38,871.16 |