LightChain LIGHT
Xếp hạng #?
07:12:20 07/07/2020
LightChain (LIGHT)
Không theo dõi
Lịch sử giá LightChain (LIGHT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.00002677 | $0.00002733 | $0.00002616 | $0.00002656 | $469,346 | $0 |
| 2019-05-02 | $0.00002656 | $0.00002682 | $0.00002605 | $0.00002612 | $264,059 | $0 |
| 2019-05-03 | $0.00002612 | $0.00002822 | $0.00002527 | $0.00002714 | $1,060,615 | $0 |
| 2019-05-04 | $0.00002714 | $0.00003110 | $0.00002498 | $0.00002578 | $585,029 | $0 |
| 2019-05-05 | $0.00002591 | $0.00002616 | $0.00002397 | $0.00002536 | $842,982 | $0 |
| 2019-05-06 | $0.00002535 | $0.00002588 | $0.00002431 | $0.00002493 | $188,890 | $0 |
| 2019-05-07 | $0.00002493 | $0.00002797 | $0.00002485 | $0.00002563 | $297,754 | $0 |
| 2019-05-08 | $0.00002562 | $0.00002771 | $0.00002490 | $0.00002688 | $734,735 | $0 |
| 2019-05-09 | $0.00002688 | $0.00002748 | $0.00002572 | $0.00002596 | $706,177 | $0 |
| 2019-05-10 | $0.00002595 | $0.00002804 | $0.00002441 | $0.00002712 | $403,078 | $0 |
| 2019-05-11 | $0.00002634 | $0.00002939 | $0.00002504 | $0.00002869 | $739,096 | $0 |
| 2019-05-12 | $0.00002869 | $0.00002976 | $0.00002511 | $0.00002604 | $607,630 | $0 |
| 2019-05-13 | $0.00002604 | $0.00002761 | $0.00002558 | $0.00002649 | $192,639 | $0 |
| 2019-05-14 | $0.00002642 | $0.00002819 | $0.00002601 | $0.00002740 | $1,148,523 | $0 |
| 2019-05-15 | $0.00002740 | $0.00003073 | $0.00002625 | $0.00003014 | $1,079,073 | $0 |
| 2019-05-16 | $0.00003012 | $0.00003540 | $0.00002885 | $0.00003008 | $1,358,106 | $0 |
| 2019-05-17 | $0.00003022 | $0.00003102 | $0.00002516 | $0.00002679 | $930,817 | $0 |
| 2019-05-18 | $0.00002679 | $0.00002777 | $0.00002614 | $0.00002701 | $833,263 | $0 |
| 2019-05-19 | $0.00002703 | $0.00002860 | $0.00002662 | $0.00002800 | $928,331 | $0 |
| 2019-05-20 | $0.00002800 | $0.00002812 | $0.00002579 | $0.00002643 | $1,021,610 | $0 |
| 2019-05-21 | $0.00002644 | $0.00002831 | $0.00002620 | $0.00002732 | $740,345 | $0 |
| 2019-05-22 | $0.00002732 | $0.00002781 | $0.00002611 | $0.00002629 | $633,160 | $0 |
| 2019-05-23 | $0.00002639 | $0.00002694 | $0.00002503 | $0.00002579 | $625,486 | $0 |
| 2019-05-24 | $0.00002579 | $0.00002749 | $0.00002561 | $0.00002657 | $1,429,619 | $0 |
| 2019-05-25 | $0.00002657 | $0.00002711 | $0.00002605 | $0.00002625 | $556,427 | $0 |
| 2019-05-26 | $0.00002625 | $0.00002942 | $0.00002600 | $0.00002823 | $332,476 | $0 |
| 2019-05-27 | $0.00002876 | $0.00003480 | $0.00002712 | $0.00003136 | $1,195,377 | $0 |
| 2019-05-28 | $0.00003112 | $0.00003487 | $0.00002911 | $0.00003221 | $1,246,785 | $0 |
| 2019-05-29 | $0.00003213 | $0.00003357 | $0.00002936 | $0.00003136 | $1,146,144 | $0 |
| 2019-05-30 | $0.00003136 | $0.00003224 | $0.00002811 | $0.00002845 | $2,171,037 | $0 |
| 2019-05-31 | $0.00002845 | $0.00002902 | $0.00002655 | $0.00002758 | $796,947 | $0 |