Leadcoin LDC
Xếp hạng #?
14:21:58 14/06/2021
Leadcoin (LDC)
Không theo dõi
Lịch sử giá Leadcoin (LDC) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.00008179 | $0.00008179 | $0.00007714 | $0.00007737 | $81.17 | $60,690.45 |
| 2020-01-02 | $0.00007743 | $0.00007779 | $0.00007035 | $0.00007035 | $101.73 | $55,186.01 |
| 2020-01-03 | $0.00007032 | $0.00007643 | $0.00006989 | $0.00007608 | $24.34 | $59,677.72 |
| 2020-01-04 | $0.00007613 | $0.00007684 | $0.00007504 | $0.00007649 | $2.72 | $60,001.69 |
| 2020-01-05 | $0.00007648 | $0.00007741 | $0.00007557 | $0.00007571 | $0.7629 | $59,386.85 |
| 2020-01-06 | $0.00007571 | $0.00007944 | $0.00007571 | $0.00007939 | $2.05 | $62,273.02 |
| 2020-01-07 | $0.00007936 | $0.00008129 | $0.00007705 | $0.00007817 | $6.67 | $61,313.87 |
| 2020-01-08 | $0.00007814 | $0.00007913 | $0.00007568 | $0.00007619 | $0 | $59,765.06 |
| 2020-01-09 | $0.00007619 | $0.00007619 | $0.00007619 | $0.00007619 | $0 | $59,765.06 |
| 2020-01-10 | $0.00007619 | $0.00007619 | $0.00007619 | $0.00007619 | $0 | $59,765.06 |
| 2020-01-11 | $0.00007619 | $0.00007619 | $0.00007402 | $0.00007417 | $10.05 | $58,177.59 |
| 2020-01-12 | $0.00007410 | $0.00007606 | $0.00007402 | $0.00007545 | $0 | $59,183.83 |
| 2020-01-13 | $0.00007545 | $0.00007545 | $0.00007545 | $0.00007545 | $0 | $59,183.83 |
| 2020-01-14 | $0.00007545 | $0.00007545 | $0.00007545 | $0.00007545 | $0 | $59,183.83 |
| 2020-01-15 | $0.00007545 | $0.00007545 | $0.00007520 | $0.00007525 | $10.84 | $59,025.73 |
| 2020-01-16 | $0.00007528 | $0.00007774 | $0.00007264 | $0.00007768 | $3.32 | $60,935.96 |
| 2020-01-17 | $0.00007776 | $0.00008182 | $0.00007565 | $0.00007943 | $50.71 | $62,305.48 |
| 2020-01-18 | $0.00007941 | $0.00008434 | $0.00007814 | $0.00008162 | $0 | $64,021.16 |
| 2020-01-19 | $0.00008162 | $0.00008485 | $0.00007808 | $0.00007880 | $61.20 | $61,810.49 |
| 2020-01-20 | $0.00007883 | $0.00007978 | $0.00007842 | $0.00007889 | $1.57 | $61,878.30 |
| 2020-01-21 | $0.00007895 | $0.00007973 | $0.00007753 | $0.00007973 | $0 | $62,541.43 |
| 2020-01-22 | $0.00007973 | $0.00007973 | $0.00007973 | $0.00007973 | $0 | $62,541.43 |
| 2020-01-23 | $0.00007973 | $0.00007973 | $0.00007973 | $0.00007973 | $0 | $62,541.43 |
| 2020-01-24 | $0.00007973 | $0.00007973 | $0.00007615 | $0.00007798 | $22.34 | $61,170.35 |
| 2020-01-25 | $0.00008030 | $0.00008266 | $0.00007637 | $0.00008148 | $11.02 | $63,910.33 |
| 2020-01-26 | $0.00007916 | $0.00008414 | $0.00007872 | $0.00008382 | $0 | $65,750.86 |
| 2020-01-27 | $0.00008382 | $0.00008382 | $0.00008382 | $0.00008382 | $0 | $65,750.86 |
| 2020-01-28 | $0.00008382 | $0.00008382 | $0.00008382 | $0.00008382 | $0 | $65,750.86 |
| 2020-01-29 | $0.00008382 | $0.00008382 | $0.00008382 | $0.00008382 | $0 | $65,750.86 |
| 2020-01-30 | $0.00008382 | $0.00009002 | $0.00008382 | $0.00008985 | $1.86 | $70,477.44 |
| 2020-01-31 | $0.00008988 | $0.00009178 | $0.00008671 | $0.00008854 | $18.18 | $69,451.17 |