LightChain LIGHT
Xếp hạng #?
07:12:20 07/07/2020
LightChain (LIGHT)
Không theo dõi
Lịch sử giá LightChain (LIGHT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.00001241 | $0.00001268 | $0.00001183 | $0.00001186 | $548,911 | $0 |
| 2019-09-02 | $0.00001186 | $0.00001242 | $0.00001162 | $0.00001203 | $533,293 | $0 |
| 2019-09-03 | $0.00001203 | $0.00001279 | $0.00001191 | $0.00001241 | $477,536 | $0 |
| 2019-09-04 | $0.00001242 | $0.00001312 | $0.00001202 | $0.00001255 | $526,440 | $0 |
| 2019-09-05 | $0.00001255 | $0.00001544 | $0.00001228 | $0.00001333 | $441,996 | $0 |
| 2019-09-06 | $0.00001333 | $0.00002664 | $0.00001309 | $0.00002369 | $4,280,750 | $0 |
| 2019-09-07 | $0.00002398 | $0.00002540 | $0.00001668 | $0.00001762 | $1,581,038 | $0 |
| 2019-09-08 | $0.00001763 | $0.00001834 | $0.00001708 | $0.00001727 | $831,136 | $0 |
| 2019-09-09 | $0.00001727 | $0.00001886 | $0.00001631 | $0.00001695 | $1,178,638 | $0 |
| 2019-09-10 | $0.00001695 | $0.00002399 | $0.00001664 | $0.00002123 | $2,801,744 | $0 |
| 2019-09-11 | $0.00002123 | $0.00002302 | $0.00001819 | $0.00001928 | $1,801,061 | $0 |
| 2019-09-12 | $0.00001928 | $0.00002277 | $0.00001873 | $0.00002090 | $2,349,244 | $0 |
| 2019-09-13 | $0.00002085 | $0.00003078 | $0.00002041 | $0.00002550 | $3,207,894 | $0 |
| 2019-09-14 | $0.00002557 | $0.00002559 | $0.00002080 | $0.00002244 | $3,071,793 | $0 |
| 2019-09-15 | $0.00002244 | $0.00002290 | $0.00002053 | $0.00002109 | $2,059,727 | $0 |
| 2019-09-16 | $0.00002109 | $0.00002200 | $0.00001837 | $0.00001980 | $1,297,544 | $0 |
| 2019-09-17 | $0.00001981 | $0.00002061 | $0.00001764 | $0.00001826 | $1,406,211 | $0 |
| 2019-09-18 | $0.00001837 | $0.00002039 | $0.00001771 | $0.00001854 | $1,082,304 | $0 |
| 2019-09-19 | $0.00001865 | $0.00001876 | $0.00001555 | $0.00001723 | $1,106,070 | $0 |
| 2019-09-20 | $0.00001723 | $0.00001750 | $0.00001599 | $0.00001731 | $1,145,572 | $0 |
| 2019-09-21 | $0.00001731 | $0.00001892 | $0.00001721 | $0.00001834 | $1,070,235 | $0 |
| 2019-09-22 | $0.00001835 | $0.00001837 | $0.00001663 | $0.00001695 | $929,486 | $0 |
| 2019-09-23 | $0.00001696 | $0.00001698 | $0.00001471 | $0.00001513 | $784,836 | $0 |
| 2019-09-24 | $0.00001513 | $0.00001631 | $0.00001124 | $0.00001203 | $453,741 | $0 |
| 2019-09-25 | $0.00001226 | $0.00001309 | $0.00001146 | $0.00001268 | $716,342 | $0 |
| 2019-09-26 | $0.00001277 | $0.00001407 | $0.00001180 | $0.00001278 | $671,318 | $0 |
| 2019-09-27 | $0.00001294 | $0.00001383 | $0.00001246 | $0.00001313 | $168,849 | $0 |
| 2019-09-28 | $0.00001325 | $0.00001436 | $0.00001260 | $0.00001306 | $686,429 | $0 |
| 2019-09-29 | $0.00001326 | $0.00001416 | $0.00001240 | $0.00001365 | $1,062,476 | $0 |
| 2019-09-30 | $0.00001365 | $0.00001554 | $0.00001279 | $0.00001486 | $860,394 | $0 |