Blocklancer LNC
Xếp hạng #?
16:10:44 14/06/2021
Blocklancer (LNC)
Không theo dõi
Lịch sử giá Blocklancer (LNC) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.0003925 | $0.0003955 | $0.0001832 | $0.0003761 | $5.50 | $45,183.38 |
| 2020-12-02 | $0.0003761 | $0.0003862 | $0.0003670 | $0.0003841 | $0.2305 | $46,140.77 |
| 2020-12-03 | $0.0003840 | $0.0003913 | $0.0003785 | $0.0003890 | $0.2333 | $46,729.35 |
| 2020-12-04 | $0.0003889 | $0.0003902 | $0.0001870 | $0.0001870 | $3.71 | $22,468.52 |
| 2020-12-05 | $0.0001870 | $0.0003832 | $0.0001859 | $0.0003831 | $16.79 | $46,022.81 |
| 2020-12-06 | $0.0003831 | $0.0003878 | $0.0003780 | $0.0003868 | $0.2320 | $46,467.25 |
| 2020-12-07 | $0.0003869 | $0.0005815 | $0.0003837 | $0.0005758 | $0.3455 | $69,176.96 |
| 2020-12-08 | $0.0005758 | $0.0005785 | $0.0005481 | $0.0005496 | $0.1649 | $66,029.23 |
| 2020-12-09 | $0.0005496 | $0.0005588 | $0.0005382 | $0.0005566 | $0.5013 | $66,870.80 |
| 2020-12-10 | $0.0005566 | $0.0005566 | $0.0005387 | $0.0005479 | $0.1645 | $65,826.42 |
| 2020-12-11 | $0.0005480 | $0.0005481 | $0.0005287 | $0.0005417 | $0.4879 | $65,082.69 |
| 2020-12-12 | $0.0005418 | $0.0005676 | $0.0005414 | $0.0005642 | $0.3384 | $67,779.00 |
| 2020-12-13 | $0.0005641 | $0.0005815 | $0.0005620 | $0.0005742 | $0.3446 | $68,987.46 |
| 2020-12-14 | $0.0005743 | $0.0005792 | $0.0005704 | $0.0005774 | $0.3466 | $69,371.23 |
| 2020-12-15 | $0.0005774 | $0.0005852 | $0.0001936 | $0.0001942 | $59.96 | $23,332.03 |
| 2020-12-16 | $0.0001942 | $0.0002146 | $0.0001930 | $0.0002133 | $13.17 | $25,621.43 |
| 2020-12-17 | $0.0002131 | $0.0002364 | $0.0002124 | $0.0002280 | $130.79 | $27,393.26 |
| 2020-12-18 | $0.0002282 | $0.0002324 | $0.0002240 | $0.0002312 | $0.1387 | $27,777.35 |
| 2020-12-19 | $0.0002314 | $0.0002409 | $0.0002283 | $0.0002386 | $0.1432 | $28,669.32 |
| 2020-12-20 | $0.0002387 | $0.0002421 | $0.0002315 | $0.0002352 | $0.1412 | $28,260.15 |
| 2020-12-21 | $0.0002347 | $0.0002406 | $0.0002216 | $0.0002287 | $0.06860 | $27,478.21 |
| 2020-12-22 | $0.0002281 | $0.0002379 | $0.0002243 | $0.0002378 | $0.1427 | $28,565.14 |
| 2020-12-23 | $0.0002378 | $0.0002402 | $0.0002283 | $0.0002324 | $0.1396 | $27,925.02 |
| 2020-12-24 | $0.0002324 | $0.0002377 | $0.0002278 | $0.0002373 | $0.1426 | $28,512.23 |
| 2020-12-25 | $0.0002374 | $0.0002471 | $0.0002346 | $0.0002467 | $0.1480 | $29,632.29 |
| 2020-12-26 | $0.0002467 | $0.0002672 | $0.0002452 | $0.0002644 | $0.1586 | $31,768.23 |
| 2020-12-27 | $0.0002644 | $0.0002829 | $0.0002592 | $0.0002631 | $0.1579 | $31,612.11 |
| 2020-12-28 | $0.0002628 | $0.0002739 | $0.0002621 | $0.0002709 | $0.1626 | $32,550.33 |
| 2020-12-29 | $0.0002708 | $0.0002737 | $0.0002599 | $0.0002736 | $0.6834 | $32,875.54 |
| 2020-12-30 | $0.0002736 | $0.0002894 | $0.0002736 | $0.0002883 | $0.1729 | $34,640.74 |
| 2020-12-31 | $0.0002884 | $0.0002925 | $0.0002820 | $0.0002901 | $0.1741 | $34,853.66 |