LandCoin LDCN
Xếp hạng #?
04:52:33 05/08/2018
LandCoin (LDCN)
Không hoạt động
Lịch sử giá LandCoin (LDCN) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.003821 | $0.004538 | $0.003814 | $0.004512 | $8.02 | $0 |
| 2018-06-02 | $0.004510 | $0.004603 | $0.003802 | $0.003816 | $147.74 | $0 |
| 2018-06-03 | $0.003817 | $0.003863 | $0.003800 | $0.003853 | $4.02 | $0 |
| 2018-06-04 | $0.003854 | $0.003865 | $0.003735 | $0.003749 | $22.15 | $0 |
| 2018-06-05 | $0.003751 | $0.004327 | $0.003347 | $0.003508 | $410.19 | $0 |
| 2018-06-06 | $0.003507 | $0.003614 | $0.003493 | $0.003595 | $37.43 | $0 |
| 2018-06-07 | $0.003599 | $0.003642 | $0.003596 | $0.003608 | $37.57 | $0 |
| 2018-06-08 | $0.003611 | $0.003618 | $0.003257 | $0.003281 | $144.54 | $0 |
| 2018-06-09 | $0.003280 | $0.003304 | $0.003223 | $0.003223 | $67.85 | $0 |
| 2018-06-10 | $0.003227 | $0.003227 | $0.003094 | $0.003128 | $65.84 | $0 |
| 2018-06-11 | $0.002965 | $0.003048 | $0.002945 | $0.003032 | $1.77 | $0 |
| 2018-06-12 | $0.003031 | $0.003045 | $0.002611 | $0.002626 | $505.89 | $0 |
| 2018-06-13 | $0.002633 | $0.002664 | $0.002543 | $0.002592 | $494.10 | $0 |
| 2018-06-14 | $0.002591 | $0.002741 | $0.002586 | $0.002662 | $0.9687 | $0 |
| 2018-06-15 | $0.002658 | $0.002661 | $0.002564 | $0.002578 | $0.9383 | $0 |
| 2018-06-16 | $0.002569 | $0.002580 | $0.002354 | $0.002409 | $33.73 | $0 |
| 2018-06-17 | $0.002415 | $0.002433 | $0.002397 | $0.002405 | $1.20 | $0 |
| 2018-06-18 | $0.002397 | $0.002509 | $0.002377 | $0.002492 | $0.8720 | $0 |
| 2018-06-19 | $0.002490 | $0.002516 | $0.002017 | $0.002025 | $124.50 | $0 |
| 2018-06-20 | $0.002026 | $0.002509 | $0.001956 | $0.002295 | $74.19 | $0 |
| 2018-06-21 | $0.002295 | $0.002306 | $0.002277 | $0.002286 | $6.86 | $0 |
| 2018-06-22 | $0.002283 | $0.002287 | $0.002068 | $0.002086 | $6.26 | $0 |
| 2018-06-23 | $0.002027 | $0.002638 | $0.001891 | $0.001912 | $633.96 | $0 |
| 2018-06-24 | $0.001912 | $0.001915 | $0.001675 | $0.001787 | $16.08 | $0 |
| 2018-06-25 | $0.001784 | $0.001832 | $0.001768 | $0.001812 | $16.31 | $0 |
| 2018-06-26 | $0.001812 | $0.002738 | $0.001800 | $0.002129 | $278.29 | $0 |
| 2018-06-27 | $0.002128 | $0.003497 | $0.002114 | $0.003127 | $100.98 | $0 |
| 2018-06-28 | $0.003128 | $0.003137 | $0.002974 | $0.002991 | $66.67 | $0 |
| 2018-06-29 | $0.002993 | $0.003021 | $0.002850 | $0.002850 | $3.33 | $0 |
| 2018-06-30 | $0.002854 | $0.002974 | $0.002854 | $0.002938 | $3.43 | $0 |