LandCoin LDCN
Xếp hạng #?
04:52:33 05/08/2018
LandCoin (LDCN)
Không hoạt động
Lịch sử giá LandCoin (LDCN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.002287 | $0.002319 | $0.002128 | $0.002173 | $17.40 | $0 |
| 2018-04-02 | $0.002184 | $0.002981 | $0.002170 | $0.002959 | $41.09 | $0 |
| 2018-04-03 | $0.002961 | $0.003147 | $0.002951 | $0.002969 | $1.48 | $0 |
| 2018-04-04 | $0.002967 | $0.002967 | $0.002018 | $0.002037 | $43.24 | $0 |
| 2018-04-05 | $0.002038 | $0.002863 | $0.001990 | $0.002043 | $38.78 | $0 |
| 2018-04-06 | $0.002033 | $0.002054 | $0.001957 | $0.001984 | $19.84 | $0 |
| 2018-04-07 | $0.001986 | $0.002067 | $0.001983 | $0.002051 | $20.51 | $0 |
| 2018-04-08 | $0.002447 | $0.002484 | $0.002438 | $0.002455 | $0.7119 | $0 |
| 2018-04-09 | $0.002459 | $0.002509 | $0.002316 | $0.002364 | $0.6856 | $0 |
| 2018-04-10 | $0.002366 | $0.002374 | $0.002104 | $0.002116 | $6.63 | $0 |
| 2018-04-11 | $0.002118 | $0.002159 | $0.002112 | $0.002159 | $4.32 | $0 |
| 2018-04-12 | $0.002153 | $0.002543 | $0.002096 | $0.002531 | $34.16 | $0 |
| 2018-04-13 | $0.002534 | $0.004062 | $0.002512 | $0.003147 | $747.24 | $0 |
| 2018-04-14 | $0.003147 | $0.003269 | $0.003136 | $0.003197 | $34.87 | $0 |
| 2018-04-15 | $0.003200 | $0.003757 | $0.003070 | $0.003757 | $29.79 | $0 |
| 2018-04-16 | $0.003755 | $0.003777 | $0.002552 | $0.002575 | $181.70 | $0 |
| 2018-04-17 | $0.002576 | $0.002850 | $0.002551 | $0.002603 | $33.73 | $0 |
| 2018-04-18 | $0.002606 | $0.002709 | $0.002601 | $0.002692 | $17.28 | $0 |
| 2018-04-19 | $0.002694 | $0.003304 | $0.002683 | $0.003057 | $43.70 | $0 |
| 2018-04-20 | $0.003059 | $0.003122 | $0.002893 | $0.003094 | $64.17 | $0 |
| 2018-04-21 | $0.003095 | $0.003482 | $0.003032 | $0.003482 | $24.36 | $0 |
| 2018-04-22 | $0.003482 | $0.003843 | $0.003063 | $0.003080 | $54.42 | $0 |
| 2018-04-23 | $0.003073 | $0.003488 | $0.003071 | $0.003478 | $8.77 | $0 |
| 2018-04-24 | $0.003481 | $0.003752 | $0.003173 | $0.003320 | $331.73 | $0 |
| 2018-04-25 | $0.003297 | $0.003407 | $0.002633 | $0.002637 | $255.50 | $0 |
| 2018-04-26 | $0.002659 | $0.003722 | $0.002516 | $0.003714 | $123.83 | $0 |
| 2018-04-27 | $0.003719 | $0.005429 | $0.003389 | $0.003936 | $580.10 | $0 |
| 2018-04-28 | $0.003923 | $0.004328 | $0.003913 | $0.004020 | $226.96 | $0 |
| 2018-04-29 | $0.004019 | $0.004329 | $0.003955 | $0.004326 | $29.07 | $0 |
| 2018-04-30 | $0.004325 | $0.004342 | $0.003950 | $0.003970 | $48.01 | $0 |