LandCoin LDCN
Xếp hạng #?
04:52:33 05/08/2018
LandCoin (LDCN)
Không hoạt động
Lịch sử giá LandCoin (LDCN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.003974 | $0.004639 | $0.003812 | $0.004639 | $62.04 | $0 |
| 2018-05-02 | $0.004632 | $0.005368 | $0.004583 | $0.005347 | $245.79 | $0 |
| 2018-05-03 | $0.005347 | $0.005683 | $0.005236 | $0.005656 | $28.53 | $0 |
| 2018-05-04 | $0.005654 | $0.005654 | $0.005451 | $0.005624 | $56.94 | $0 |
| 2018-05-05 | $0.005622 | $0.009185 | $0.005014 | $0.006679 | $1,959.69 | $0 |
| 2018-05-06 | $0.006683 | $0.008585 | $0.005213 | $0.005284 | $205.18 | $0 |
| 2018-05-07 | $0.005288 | $0.007953 | $0.005098 | $0.006543 | $9.91 | $0 |
| 2018-05-08 | $0.006557 | $0.006617 | $0.005625 | $0.005712 | $20.84 | $0 |
| 2018-05-09 | $0.005703 | $0.005796 | $0.005575 | $0.005776 | $9.11 | $0 |
| 2018-05-10 | $0.005775 | $0.005804 | $0.005501 | $0.005507 | $12.58 | $0 |
| 2018-05-11 | $0.005513 | $0.005513 | $0.005102 | $0.005136 | $1.89 | $0 |
| 2018-05-12 | $0.005121 | $0.005267 | $0.004503 | $0.004574 | $26.93 | $0 |
| 2018-05-13 | $0.004573 | $0.004728 | $0.004519 | $0.004694 | $9.39 | $0 |
| 2018-05-14 | $0.004693 | $0.004765 | $0.004497 | $0.004726 | $9.46 | $0 |
| 2018-05-15 | $0.004611 | $0.004625 | $0.004559 | $0.004585 | $6.83 | $0 |
| 2018-05-16 | $0.004583 | $0.005082 | $0.004212 | $0.004255 | $209.38 | $0 |
| 2018-05-17 | $0.004258 | $0.004417 | $0.004093 | $0.004116 | $13.64 | $0 |
| 2018-05-18 | $0.004120 | $0.004218 | $0.004059 | $0.004202 | $3.17 | $0 |
| 2018-05-19 | $0.004202 | $0.004351 | $0.004180 | $0.004202 | $21.79 | $0 |
| 2018-05-20 | $0.004205 | $0.004635 | $0.004178 | $0.004599 | $1.87 | $0 |
| 2018-05-21 | $0.004605 | $0.005446 | $0.004571 | $0.005382 | $0.9233 | $0 |
| 2018-05-22 | $0.005381 | $0.005385 | $0.005099 | $0.005128 | $0.8797 | $0 |
| 2018-05-23 | $0.005122 | $0.005137 | $0.003439 | $0.003468 | $41.64 | $0 |
| 2018-05-24 | $0.003459 | $0.003572 | $0.003347 | $0.003548 | $5.22 | $0 |
| 2018-05-25 | $0.003554 | $0.003685 | $0.003541 | $0.003664 | $10.19 | $0 |
| 2018-05-26 | $0.003659 | $0.003735 | $0.003573 | $0.003593 | $4.94 | $0 |
| 2018-05-27 | $0.003594 | $0.003594 | $0.003545 | $0.003570 | $4.91 | $0 |
| 2018-05-28 | $0.004307 | $0.006492 | $0.004307 | $0.006480 | $713.27 | $0 |
| 2018-05-29 | $0.006478 | $0.006760 | $0.004460 | $0.004476 | $5.19 | $0 |
| 2018-05-30 | $0.004479 | $0.004591 | $0.003726 | $0.003766 | $105.50 | $0 |
| 2018-05-31 | $0.003765 | $0.003946 | $0.003747 | $0.003818 | $82.68 | $0 |