Lịch sử giá LendConnect (LCT) Tháng 02/2018

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2018-02-01	$5.84	$5.94	$3.85	$5.10	$867,098	$11,027,754
2018-02-02	$5.12	$5.34	$3.35	$4.67	$383,494	$10,087,153
2018-02-03	$4.72	$5.24	$4.09	$4.88	$375,530	$10,548,755
2018-02-04	$4.88	$4.88	$2.64	$3.08	$349,909	$6,655,391
2018-02-05	$3.08	$3.16	$2.27	$2.30	$304,116	$4,960,840
2018-02-06	$2.27	$2.30	$1.42	$2.14	$304,401	$4,631,257
2018-02-07	$2.12	$2.68	$1.06	$1.29	$426,575	$2,787,528
2018-02-08	$1.29	$1.42	$0.8306	$0.9750	$275,869	$2,107,078
2018-02-09	$0.9778	$2.50	$0.8963	$1.49	$389,395	$3,225,877
2018-02-10	$1.49	$1.89	$1.22	$1.40	$272,142	$3,032,657
2018-02-11	$1.41	$1.42	$1.12	$1.12	$137,007	$2,423,109
2018-02-12	$1.13	$1.43	$1.08	$1.17	$173,778	$2,530,989
2018-02-13	$1.19	$1.19	$1.06	$1.17	$181,080	$2,522,474
2018-02-14	$1.17	$1.31	$1.10	$1.23	$230,370	$2,656,114
2018-02-15	$1.23	$1.34	$1.21	$1.27	$108,112	$2,749,256
2018-02-16	$1.27	$1.27	$0.9772	$1.15	$230,447	$2,480,615
2018-02-17	$1.15	$1.25	$1.03	$1.10	$230,069	$2,370,012
2018-02-18	$1.11	$1.19	$0.7450	$0.8368	$170,718	$1,808,391
2018-02-19	$0.8237	$1.46	$0.7379	$1.46	$266,087	$3,160,138
2018-02-20	$1.49	$5.04	$1.31	$4.38	$1,874,210	$9,458,285
2018-02-21	$4.40	$4.72	$2.65	$3.59	$1,036,810	$7,768,596
2018-02-22	$3.58	$3.91	$2.59	$2.77	$382,216	$5,994,064
2018-02-23	$2.76	$4.14	$2.50	$4.14	$490,939	$8,942,029
2018-02-24	$4.06	$5.55	$3.82	$4.70	$1,149,510	$10,157,301
2018-02-25	$4.69	$4.87	$1.85	$2.89	$1,648,290	$6,255,012
2018-02-26	$2.98	$3.82	$2.90	$3.78	$615,732	$8,165,539
2018-02-27	$3.72	$3.95	$3.15	$3.25	$327,421	$7,021,842
2018-02-28	$3.29	$3.63	$2.91	$3.21	$387,710	$6,930,645

Lịch sử giá LendConnect (LCT) Tháng 02/2018 - GiaCoin.com

4.8 trên 806 đánh giá