LightChain LIGHT
Xếp hạng #?
07:12:20 07/07/2020
LightChain (LIGHT)
Không theo dõi
Lịch sử giá LightChain (LIGHT) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.00001686 | $0.00001694 | $0.00001626 | $0.00001660 | $352,135 | $0 |
| 2019-08-02 | $0.00001670 | $0.00001777 | $0.00001665 | $0.00001706 | $391,676 | $0 |
| 2019-08-03 | $0.00001706 | $0.00001764 | $0.00001661 | $0.00001675 | $418,348 | $0 |
| 2019-08-04 | $0.00001675 | $0.00001753 | $0.00001643 | $0.00001711 | $416,287 | $0 |
| 2019-08-05 | $0.00001711 | $0.00001727 | $0.00001592 | $0.00001625 | $379,278 | $0 |
| 2019-08-06 | $0.00001626 | $0.00001669 | $0.00001584 | $0.00001605 | $334,494 | $0 |
| 2019-08-07 | $0.00001605 | $0.00001637 | $0.00001568 | $0.00001591 | $368,172 | $0 |
| 2019-08-08 | $0.00001591 | $0.00001609 | $0.00001542 | $0.00001554 | $333,577 | $0 |
| 2019-08-09 | $0.00001554 | $0.00001589 | $0.00001537 | $0.00001574 | $267,613 | $0 |
| 2019-08-10 | $0.00001574 | $0.00001587 | $0.00001509 | $0.00001530 | $236,733 | $0 |
| 2019-08-11 | $0.00001530 | $0.00001580 | $0.00001497 | $0.00001540 | $244,102 | $0 |
| 2019-08-12 | $0.00001540 | $0.00001544 | $0.00001474 | $0.00001504 | $247,444 | $0 |
| 2019-08-13 | $0.00001504 | $0.00001522 | $0.00001387 | $0.00001416 | $352,726 | $0 |
| 2019-08-14 | $0.00001416 | $0.00001550 | $0.00001339 | $0.00001394 | $307,591 | $0 |
| 2019-08-15 | $0.00001394 | $0.00001463 | $0.00001323 | $0.00001420 | $321,871 | $0 |
| 2019-08-16 | $0.00001421 | $0.00001452 | $0.00001322 | $0.00001405 | $279,537 | $0 |
| 2019-08-17 | $0.00001411 | $0.00001433 | $0.00001368 | $0.00001393 | $185,706 | $0 |
| 2019-08-18 | $0.00001400 | $0.00001409 | $0.00001341 | $0.00001369 | $359,321 | $0 |
| 2019-08-19 | $0.00001370 | $0.00001432 | $0.00001347 | $0.00001379 | $356,552 | $0 |
| 2019-08-20 | $0.00001379 | $0.00001438 | $0.00001373 | $0.00001410 | $340,600 | $0 |
| 2019-08-21 | $0.00001410 | $0.00001411 | $0.00001312 | $0.00001364 | $289,453 | $0 |
| 2019-08-22 | $0.00001364 | $0.00001419 | $0.00001323 | $0.00001342 | $259,864 | $0 |
| 2019-08-23 | $0.00001342 | $0.00001398 | $0.00001336 | $0.00001352 | $317,576 | $0 |
| 2019-08-24 | $0.00001352 | $0.00001440 | $0.00001333 | $0.00001377 | $351,927 | $0 |
| 2019-08-25 | $0.00001377 | $0.00001414 | $0.00001336 | $0.00001346 | $371,236 | $0 |
| 2019-08-26 | $0.00001346 | $0.00001399 | $0.00001321 | $0.00001381 | $371,568 | $0 |
| 2019-08-27 | $0.00001381 | $0.00001393 | $0.00001329 | $0.00001331 | $425,542 | $0 |
| 2019-08-28 | $0.00001331 | $0.00001929 | $0.00001322 | $0.00001747 | $1,063,090 | $0 |
| 2019-08-29 | $0.00001737 | $0.00001750 | $0.00001204 | $0.00001288 | $506,552 | $0 |
| 2019-08-30 | $0.00001288 | $0.00001441 | $0.00001250 | $0.00001257 | $164,512 | $0 |
| 2019-08-31 | $0.00001256 | $0.00001293 | $0.00001209 | $0.00001241 | $386,132 | $0 |