LLToken LLT
Xếp hạng #?
10:39:14 17/04/2018
LLToken (LLT)
Không hoạt động
Lịch sử giá LLToken (LLT) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.2880 | $0.3257 | $0.2876 | $0.3205 | $124,401 | $0 |
| 2017-12-02 | $0.3205 | $0.3486 | $0.3105 | $0.3348 | $204,551 | $0 |
| 2017-12-03 | $0.3349 | $0.5510 | $0.3165 | $0.5442 | $1,044,250 | $0 |
| 2017-12-04 | $0.5475 | $0.7192 | $0.4532 | $0.5403 | $1,662,330 | $0 |
| 2017-12-05 | $0.5359 | $0.5772 | $0.5128 | $0.5298 | $404,618 | $0 |
| 2017-12-06 | $0.5355 | $0.5451 | $0.4246 | $0.4276 | $476,729 | $0 |
| 2017-12-07 | $0.4259 | $0.4439 | $0.3432 | $0.3436 | $597,633 | $0 |
| 2017-12-08 | $0.3437 | $0.3893 | $0.3323 | $0.3814 | $271,825 | $0 |
| 2017-12-09 | $0.3814 | $0.3872 | $0.3423 | $0.3516 | $146,842 | $0 |
| 2017-12-10 | $0.3520 | $0.3575 | $0.3281 | $0.3380 | $150,937 | $0 |
| 2017-12-11 | $0.3381 | $0.3727 | $0.3114 | $0.3611 | $267,371 | $0 |
| 2017-12-12 | $0.3531 | $0.3635 | $0.2891 | $0.3420 | $364,825 | $0 |
| 2017-12-13 | $0.3421 | $0.3421 | $0.3016 | $0.3120 | $207,939 | $0 |
| 2017-12-14 | $0.3128 | $0.3714 | $0.2913 | $0.3567 | $470,831 | $0 |
| 2017-12-15 | $0.3575 | $0.4138 | $0.3166 | $0.4133 | $554,162 | $0 |
| 2017-12-16 | $0.4187 | $0.4543 | $0.3847 | $0.3967 | $623,820 | $0 |
| 2017-12-17 | $0.3967 | $0.4452 | $0.3912 | $0.4269 | $882,002 | $0 |
| 2017-12-18 | $0.4267 | $0.4366 | $0.3565 | $0.4135 | $1,529,230 | $0 |
| 2017-12-19 | $0.4133 | $0.4925 | $0.3496 | $0.4007 | $2,668,120 | $0 |
| 2017-12-20 | $0.4009 | $0.4009 | $0.3468 | $0.3749 | $729,972 | $0 |
| 2017-12-21 | $0.3699 | $0.3867 | $0.3563 | $0.3754 | $925,963 | $0 |
| 2017-12-22 | $0.3775 | $0.3786 | $0.2810 | $0.3047 | $630,629 | $0 |
| 2017-12-23 | $0.3050 | $0.3401 | $0.3046 | $0.3211 | $320,464 | $0 |
| 2017-12-24 | $0.3201 | $0.3232 | $0.2759 | $0.3036 | $397,234 | $0 |
| 2017-12-25 | $0.3039 | $0.3382 | $0.2913 | $0.3016 | $486,266 | $0 |
| 2017-12-26 | $0.3016 | $0.3121 | $0.2969 | $0.3032 | $492,195 | $0 |
| 2017-12-27 | $0.3034 | $0.3337 | $0.2850 | $0.3167 | $551,380 | $0 |
| 2017-12-28 | $0.3165 | $0.3166 | $0.2702 | $0.2926 | $424,138 | $0 |
| 2017-12-29 | $0.2931 | $0.2972 | $0.2244 | $0.2563 | $912,132 | $0 |
| 2017-12-30 | $0.2553 | $0.2553 | $0.2073 | $0.2256 | $368,574 | $0 |
| 2017-12-31 | $0.2265 | $0.2379 | $0.2136 | $0.2355 | $144,064 | $0 |