LLToken LLT
Xếp hạng #?
10:39:14 17/04/2018
LLToken (LLT)
Không hoạt động
Lịch sử giá LLToken (LLT) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1169 | $0.1360 | $0.1166 | $0.1271 | $45,326.50 | $0 |
| 2017-11-02 | $0.1277 | $0.1386 | $0.1112 | $0.1348 | $57,512.30 | $0 |
| 2017-11-03 | $0.1358 | $0.1899 | $0.1150 | $0.1892 | $121,953 | $0 |
| 2017-11-04 | $0.1893 | $0.2348 | $0.1763 | $0.2310 | $145,856 | $0 |
| 2017-11-05 | $0.2313 | $0.2974 | $0.2246 | $0.2465 | $371,825 | $0 |
| 2017-11-06 | $0.2464 | $0.3773 | $0.2443 | $0.3525 | $745,317 | $0 |
| 2017-11-07 | $0.3531 | $0.3784 | $0.3125 | $0.3506 | $421,148 | $0 |
| 2017-11-08 | $0.3504 | $0.3560 | $0.2749 | $0.3234 | $354,708 | $0 |
| 2017-11-09 | $0.3205 | $0.3445 | $0.2940 | $0.3197 | $202,740 | $0 |
| 2017-11-10 | $0.3198 | $0.3313 | $0.2621 | $0.2909 | $228,156 | $0 |
| 2017-11-11 | $0.2903 | $0.3138 | $0.2860 | $0.2968 | $215,557 | $0 |
| 2017-11-12 | $0.2976 | $0.3138 | $0.2758 | $0.2942 | $148,710 | $0 |
| 2017-11-13 | $0.3018 | $0.3021 | $0.2677 | $0.2809 | $159,172 | $0 |
| 2017-11-14 | $0.2809 | $0.2968 | $0.2707 | $0.2825 | $101,207 | $0 |
| 2017-11-15 | $0.2826 | $0.2870 | $0.2759 | $0.2772 | $64,867.30 | $0 |
| 2017-11-16 | $0.2771 | $0.2798 | $0.2285 | $0.2424 | $143,723 | $0 |
| 2017-11-17 | $0.2423 | $0.2598 | $0.2346 | $0.2460 | $124,162 | $0 |
| 2017-11-18 | $0.2474 | $0.3146 | $0.2440 | $0.3064 | $185,426 | $0 |
| 2017-11-19 | $0.3058 | $0.3521 | $0.3000 | $0.3469 | $241,760 | $0 |
| 2017-11-20 | $0.3427 | $0.3507 | $0.3221 | $0.3308 | $128,081 | $0 |
| 2017-11-21 | $0.3306 | $0.3469 | $0.3051 | $0.3321 | $85,038.90 | $0 |
| 2017-11-22 | $0.3326 | $0.3437 | $0.3157 | $0.3188 | $148,430 | $0 |
| 2017-11-23 | $0.3196 | $0.3303 | $0.2934 | $0.3111 | $115,338 | $0 |
| 2017-11-24 | $0.3101 | $0.3280 | $0.2938 | $0.3085 | $70,180.90 | $0 |
| 2017-11-25 | $0.3084 | $0.3509 | $0.3041 | $0.3391 | $114,776 | $0 |
| 2017-11-26 | $0.3391 | $0.3391 | $0.3017 | $0.3107 | $90,168.10 | $0 |
| 2017-11-27 | $0.3107 | $0.3317 | $0.3015 | $0.3095 | $140,401 | $0 |
| 2017-11-28 | $0.3092 | $0.3258 | $0.2881 | $0.3011 | $147,407 | $0 |
| 2017-11-29 | $0.3012 | $0.3472 | $0.2793 | $0.2970 | $284,613 | $0 |
| 2017-11-30 | $0.2988 | $0.3143 | $0.2709 | $0.3022 | $158,027 | $0 |