Leadcoin LDC
Xếp hạng #?
14:21:58 14/06/2021
Leadcoin (LDC)
Không theo dõi
Lịch sử giá Leadcoin (LDC) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.00008852 | $0.00009174 | $0.00008847 | $0.00009049 | $0 | $70,977.69 |
| 2020-02-02 | $0.00009049 | $0.00009049 | $0.00009049 | $0.00009049 | $0 | $70,977.69 |
| 2020-02-03 | $0.00009049 | $0.00009049 | $0.00006486 | $0.00006783 | $865.23 | $53,202.77 |
| 2020-02-04 | $0.00006787 | $0.00007728 | $0.00006732 | $0.00007528 | $212.27 | $59,049.25 |
| 2020-02-05 | $0.00007528 | $0.00008246 | $0.00007523 | $0.00007866 | $0 | $61,702.87 |
| 2020-02-06 | $0.00007866 | $0.00008606 | $0.00007866 | $0.00008338 | $66.01 | $65,401.50 |
| 2020-02-07 | $0.00008141 | $0.00008789 | $0.00008141 | $0.00008554 | $0 | $67,098.95 |
| 2020-02-08 | $0.00008554 | $0.00008554 | $0.00008554 | $0.00008554 | $0 | $67,098.95 |
| 2020-02-09 | $0.00008554 | $0.00008981 | $0.00008554 | $0.00008978 | $2.29 | $70,426.01 |
| 2020-02-10 | $0.00008979 | $0.00009017 | $0.00008461 | $0.00008958 | $0 | $70,266.47 |
| 2020-02-11 | $0.00008958 | $0.00008958 | $0.00008412 | $0.00008444 | $218.79 | $66,236.92 |
| 2020-02-12 | $0.00008656 | $0.00009944 | $0.00008444 | $0.00009473 | $120.53 | $74,303.90 |
| 2020-02-13 | $0.00009684 | $0.0001002 | $0.00008991 | $0.00009543 | $0 | $74,855.58 |
| 2020-02-14 | $0.00009543 | $0.0001016 | $0.00009543 | $0.00009697 | $2.49 | $76,060.27 |
| 2020-02-15 | $0.00009697 | $0.00009914 | $0.00008521 | $0.00008535 | $136.35 | $66,947.05 |
| 2020-02-16 | $0.00008535 | $0.00009083 | $0.00007724 | $0.00008356 | $28.17 | $65,546.02 |
| 2020-02-17 | $0.00008355 | $0.00008759 | $0.00007908 | $0.00007908 | $0 | $62,032.68 |
| 2020-02-18 | $0.00007908 | $0.00007908 | $0.00007908 | $0.00007908 | $0 | $62,032.68 |
| 2020-02-19 | $0.00007908 | $0.00009347 | $0.00007908 | $0.00008821 | $21.41 | $69,191.26 |
| 2020-02-20 | $0.00008627 | $0.00009360 | $0.00008418 | $0.00009150 | $12.82 | $71,769.55 |
| 2020-02-21 | $0.00008964 | $0.00009187 | $0.00008925 | $0.00008989 | $0 | $70,509.66 |
| 2020-02-22 | $0.00008989 | $0.00008989 | $0.00004165 | $0.00005345 | $2,647.44 | $41,923.91 |
| 2020-02-23 | $0.00005345 | $0.00006229 | $0.00005214 | $0.00006058 | $375.26 | $47,516.72 |
| 2020-02-24 | $0.00006058 | $0.00006220 | $0.00005809 | $0.00005973 | $0 | $46,855.35 |
| 2020-02-25 | $0.00005973 | $0.00005973 | $0.00005116 | $0.00005234 | $325.41 | $41,058.12 |
| 2020-02-26 | $0.00005231 | $0.00005231 | $0.00004643 | $0.00004892 | $0 | $38,369.74 |
| 2020-02-27 | $0.00004892 | $0.00004936 | $0.00004473 | $0.00004555 | $19.37 | $35,728.63 |
| 2020-02-28 | $0.00004533 | $0.00004877 | $0.00004312 | $0.00004856 | $166.52 | $38,092.86 |
| 2020-02-29 | $0.00004850 | $0.00004940 | $0.00004790 | $0.00004850 | $0 | $38,040.43 |