Lock3r Network LK3R
Xếp hạng #?
16:28:21 14/06/2021
Lock3r Network (LK3R)
Không theo dõi
Lịch sử giá Lock3r Network (LK3R) Tháng 03/2021
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2021-03-01 | $2.30 | $2.53 | $2.29 | $2.53 | $0 | $0 |
2021-03-02 | $2.53 | $2.58 | $2.36 | $2.40 | $0 | $0 |
2021-03-03 | $2.40 | $2.66 | $2.40 | $2.56 | $0 | $0 |
2021-03-04 | $2.56 | $2.61 | $2.43 | $2.48 | $356.75 | $0 |
2021-03-05 | $2.48 | $2.48 | $2.33 | $2.46 | $298.18 | $0 |
2021-03-06 | $2.46 | $2.68 | $2.44 | $2.67 | $186.81 | $0 |
2021-03-07 | $2.67 | $2.78 | $2.63 | $2.77 | $0 | $0 |
2021-03-08 | $2.77 | $2.95 | $2.69 | $2.95 | $0 | $0 |
2021-03-09 | $2.95 | $2.99 | $2.89 | $2.99 | $0 | $0 |
2021-03-10 | $2.99 | $3.01 | $2.84 | $2.89 | $57.86 | $0 |
2021-03-11 | $2.89 | $2.96 | $2.78 | $2.93 | $0 | $0 |
2021-03-12 | $2.93 | $2.94 | $2.78 | $2.84 | $204.58 | $0 |
2021-03-13 | $2.84 | $3.11 | $2.78 | $3.09 | $0 | $0 |
2021-03-14 | $3.09 | $3.09 | $2.91 | $2.95 | $3,585.53 | $0 |
2021-03-15 | $2.95 | $2.97 | $2.76 | $2.82 | $0 | $0 |
2021-03-16 | $2.82 | $2.86 | $2.71 | $2.84 | $0 | $0 |
2021-03-17 | $2.84 | $2.94 | $2.78 | $2.89 | $0 | $0 |
2021-03-18 | $2.89 | $2.93 | $2.80 | $2.82 | $0 | $0 |
2021-03-19 | $2.82 | $2.90 | $2.76 | $2.86 | $0 | $0 |
2021-03-20 | $2.86 | $2.95 | $2.86 | $2.87 | $0 | $0 |
2021-03-21 | $2.86 | $2.88 | $2.78 | $2.81 | $74.81 | $0 |
2021-03-22 | $2.82 | $2.85 | $2.65 | $2.67 | $0 | $0 |
2021-03-23 | $2.67 | $2.72 | $2.62 | $2.65 | $0 | $0 |
2021-03-24 | $2.65 | $2.74 | $2.47 | $2.52 | $0 | $0 |
2021-03-25 | $2.51 | $2.56 | $2.46 | $2.52 | $0 | $0 |
2021-03-26 | $2.52 | $2.68 | $2.52 | $2.68 | $0 | $0 |
2021-03-27 | $2.68 | $2.73 | $2.64 | $2.71 | $0 | $0 |
2021-03-28 | $2.71 | $2.73 | $2.64 | $2.67 | $0 | $0 |
2021-03-29 | $2.67 | $3.18 | $2.65 | $2.86 | $0 | $0 |
2021-03-30 | $2.86 | $2.94 | $2.84 | $2.91 | $0 | $0 |
2021-03-31 | $2.91 | $3.08 | $2.80 | $3.04 | $0 | $0 |