Lazaruscoin LAZ
Xếp hạng #?
22:09:10 16/05/2018
Lazaruscoin (LAZ)
Không hoạt động
Lịch sử giá Lazaruscoin (LAZ) 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 | $0.0008316 | $0.0009751 | $0.0008283 | $0.0009508 | $7.45 | $0 |
| 2018-04-02 | $0.0009555 | $0.0009704 | $0.0008241 | $0.0008453 | $1.82 | $0 |
| 2018-04-03 | $0.0008459 | $0.0009740 | $0.0008432 | $0.0009648 | $0.7525 | $0 |
| 2018-04-04 | $0.0009641 | $0.0009641 | $0.0008745 | $0.0008826 | $0.6884 | $0 |
| 2018-04-05 | $0.0008829 | $0.0008885 | $0.0007466 | $0.0007492 | $39.40 | $0 |
| 2018-04-06 | $0.0007454 | $0.0007532 | $0.0007177 | $0.0007275 | $5.16 | $0 |
| 2018-04-07 | $0.0007283 | $0.0007591 | $0.0007273 | $0.0007553 | $5.35 | $0 |
| 2018-04-08 | $0.0008405 | $0.0008451 | $0.0008360 | $0.0008417 | $3.83 | $0 |
| 2018-04-09 | $0.0008430 | $0.0008604 | $0.0007942 | $0.0008106 | $3.69 | $0 |
| 2018-04-10 | $0.0008113 | $0.0008879 | $0.0006653 | $0.0008872 | $49.33 | $0 |
| 2018-04-11 | $0.0008880 | $0.0009052 | $0.0008855 | $0.0009052 | $6.02 | $0 |
| 2018-04-12 | $0.0009030 | $0.002007 | $0.0007796 | $0.0009490 | $16,362.10 | $0 |
| 2018-04-13 | $0.0009502 | $0.001140 | $0.0008565 | $0.0008654 | $493.10 | $0 |
| 2018-04-14 | $0.0008654 | $0.0009806 | $0.0008624 | $0.0008792 | $69.52 | $0 |
| 2018-04-15 | $0.0008801 | $0.0008902 | $0.0008037 | $0.0008349 | $216.15 | $0 |
| 2018-04-16 | $0.0008345 | $0.0008899 | $0.0008047 | $0.0008850 | $31.83 | $0 |
| 2018-04-17 | $0.0008854 | $0.0008958 | $0.0008649 | $0.0008678 | $1.37 | $0 |
| 2018-04-18 | $0.0008686 | $0.0008943 | $0.0008101 | $0.0008158 | $75.41 | $0 |
| 2018-04-19 | $0.0008164 | $0.0009096 | $0.0008129 | $0.0009090 | $2.09 | $0 |
| 2018-04-20 | $0.0009096 | $0.0009813 | $0.0009059 | $0.0009723 | $6.76 | $0 |
| 2018-04-21 | $0.0009726 | $0.0009869 | $0.0009528 | $0.0009821 | $9.63 | $0 |
| 2018-04-22 | $0.0009821 | $0.0009880 | $0.0009628 | $0.0009679 | $3.13 | $0 |
| 2018-04-23 | $0.0009659 | $0.0009819 | $0.0008834 | $0.0008917 | $3.11 | $0 |
| 2018-04-24 | $0.0008925 | $0.0009764 | $0.0008921 | $0.0009764 | $1.13 | $0 |
| 2018-04-25 | $0.0009698 | $0.0009745 | $0.0008778 | $0.0008790 | $1.01 | $0 |
| 2018-04-26 | $0.0008863 | $0.001117 | $0.0008647 | $0.001114 | $12.25 | $0 |
| 2018-04-27 | $0.001116 | $0.001125 | $0.001074 | $0.001074 | $11.81 | $0 |
| 2018-04-28 | $0.001070 | $0.001131 | $0.001067 | $0.001124 | $12.36 | $0 |
| 2018-04-29 | $0.001043 | $0.001044 | $0.0009199 | $0.0009405 | $20.33 | $0 |
| 2018-04-30 | $0.0009402 | $0.0009439 | $0.0009276 | $0.0009307 | $20.12 | $0 |