Leadcoin LDC
Xếp hạng #?
14:21:58 14/06/2021
Leadcoin (LDC)
Không theo dõi
Lịch sử giá Leadcoin (LDC) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.0002629 | $0.0002792 | $0.0002627 | $0.0002778 | $959.83 | $217,936 |
| 2021-04-02 | $0.0002778 | $0.0004280 | $0.0002740 | $0.0004255 | $13,780.59 | $333,796 |
| 2021-04-03 | $0.0004256 | $0.0004280 | $0.0004215 | $0.0004242 | $12,539.70 | $332,752 |
| 2021-04-04 | $0.0004241 | $0.0004360 | $0.0004175 | $0.0004344 | $79.53 | $340,712 |
| 2021-04-05 | $0.0004344 | $0.0004409 | $0.0004214 | $0.0004366 | $80.03 | $342,455 |
| 2021-04-06 | $0.0004365 | $0.0004415 | $0.0003598 | $0.0003700 | $5,632.49 | $290,255 |
| 2021-04-07 | $0.0003700 | $0.0003706 | $0.0002961 | $0.0003054 | $3,213.28 | $239,578 |
| 2021-04-08 | $0.0003052 | $0.0003185 | $0.0002998 | $0.0003159 | $3,344.90 | $247,792 |
| 2021-04-09 | $0.0003158 | $0.0003219 | $0.0003068 | $0.0003092 | $3,274.02 | $242,518 |
| 2021-04-10 | $0.0003091 | $0.0004214 | $0.0003049 | $0.0004071 | $8,538.50 | $319,314 |
| 2021-04-11 | $0.0004071 | $0.0004135 | $0.0004027 | $0.0004077 | $351.29 | $319,786 |
| 2021-04-12 | $0.0004081 | $0.0004082 | $0.0002952 | $0.0002993 | $8,297.88 | $234,740 |
| 2021-04-13 | $0.0002992 | $0.0003108 | $0.0002917 | $0.0002944 | $1,325.55 | $230,899 |
| 2021-04-14 | $0.0002947 | $0.0003155 | $0.0002886 | $0.0003126 | $1,396.02 | $245,196 |
| 2021-04-15 | $0.0003125 | $0.0003409 | $0.0003065 | $0.0003338 | $123.14 | $261,798 |
| 2021-04-16 | $0.0003340 | $0.0003364 | $0.0003063 | $0.0003216 | $118.84 | $252,243 |
| 2021-04-17 | $0.0003219 | $0.0003294 | $0.0003105 | $0.0003123 | $42.36 | $244,971 |
| 2021-04-18 | $0.0003124 | $0.0003136 | $0.0002605 | $0.0002898 | $39.30 | $227,314 |
| 2021-04-19 | $0.0002903 | $0.0002982 | $0.0002642 | $0.0002717 | $36.98 | $213,119 |
| 2021-04-20 | $0.0002722 | $0.0002847 | $0.0002540 | $0.0002814 | $38.23 | $220,750 |
| 2021-04-21 | $0.0002816 | $0.0002927 | $0.0002707 | $0.0002785 | $455.83 | $218,445 |
| 2021-04-22 | $0.0002787 | $0.0002966 | $0.0002644 | $0.0002687 | $441.11 | $210,796 |
| 2021-04-23 | $0.0002689 | $0.0002723 | $0.0002200 | $0.0002451 | $1,792.68 | $192,246 |
| 2021-04-24 | $0.0002451 | $0.0002575 | $0.0002353 | $0.0002487 | $1,815.09 | $195,068 |
| 2021-04-25 | $0.0002488 | $0.0002548 | $0.0002305 | $0.0002421 | $0 | $189,921 |
| 2021-04-26 | $0.0002421 | $0.0002715 | $0.0002418 | $0.0002705 | $272.43 | $212,210 |
| 2021-04-27 | $0.0002706 | $0.0002840 | $0.0002667 | $0.0002809 | $284.24 | $220,331 |
| 2021-04-28 | $0.0002808 | $0.0002883 | $0.0002500 | $0.0002581 | $2,378.74 | $202,417 |
| 2021-04-29 | $0.0002581 | $0.0002672 | $0.0002467 | $0.0002599 | $229.92 | $203,856 |
| 2021-04-30 | $0.0002602 | $0.0002706 | $0.0002558 | $0.0002696 | $60.71 | $211,432 |