LLToken LLT
Xếp hạng #?
10:39:14 17/04/2018
LLToken (LLT)
Không hoạt động
Lịch sử giá LLToken (LLT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.2365 | $0.2407 | $0.2269 | $0.2346 | $241,589 | $0 |
| 2018-01-02 | $0.2351 | $0.2457 | $0.2300 | $0.2425 | $440,061 | $0 |
| 2018-01-03 | $0.2436 | $0.2547 | $0.1947 | $0.2362 | $1,699,030 | $0 |
| 2018-01-04 | $0.2362 | $0.2737 | $0.2332 | $0.2520 | $1,424,160 | $0 |
| 2018-01-05 | $0.2519 | $0.2969 | $0.2465 | $0.2597 | $1,276,490 | $0 |
| 2018-01-06 | $0.2616 | $0.2986 | $0.2520 | $0.2863 | $1,030,960 | $0 |
| 2018-01-07 | $0.2863 | $0.3254 | $0.2752 | $0.3084 | $1,584,410 | $0 |
| 2018-01-08 | $0.3063 | $0.3110 | $0.2244 | $0.2673 | $1,398,240 | $0 |
| 2018-01-09 | $0.2698 | $0.2812 | $0.2389 | $0.2691 | $804,430 | $0 |
| 2018-01-10 | $0.2691 | $0.2707 | $0.2338 | $0.2487 | $539,455 | $0 |
| 2018-01-11 | $0.2473 | $0.2561 | $0.2279 | $0.2398 | $438,128 | $0 |
| 2018-01-12 | $0.2369 | $0.2499 | $0.2078 | $0.2169 | $820,526 | $0 |
| 2018-01-13 | $0.2169 | $0.2290 | $0.2093 | $0.2287 | $810,882 | $0 |
| 2018-01-14 | $0.2287 | $0.2293 | $0.1931 | $0.2037 | $431,844 | $0 |
| 2018-01-15 | $0.2039 | $0.2292 | $0.1976 | $0.1998 | $255,655 | $0 |
| 2018-01-16 | $0.2000 | $0.2010 | $0.1298 | $0.1363 | $534,369 | $0 |
| 2018-01-17 | $0.1362 | $0.1365 | $0.08597 | $0.1294 | $397,230 | $0 |
| 2018-01-18 | $0.1294 | $0.1467 | $0.1157 | $0.1304 | $466,930 | $0 |
| 2018-01-19 | $0.1303 | $0.1771 | $0.1108 | $0.1601 | $637,484 | $0 |
| 2018-01-20 | $0.1602 | $0.1909 | $0.1569 | $0.1844 | $692,037 | $0 |
| 2018-01-21 | $0.1827 | $0.1827 | $0.1416 | $0.1424 | $303,865 | $0 |
| 2018-01-22 | $0.1423 | $0.1584 | $0.1393 | $0.1510 | $198,756 | $0 |
| 2018-01-23 | $0.1510 | $0.1575 | $0.1407 | $0.1524 | $76,985.80 | $0 |
| 2018-01-24 | $0.1524 | $0.1541 | $0.1303 | $0.1518 | $346.54 | $0 |
| 2018-01-25 | $0.1529 | $1.60 | $0.1444 | $1.60 | $341.67 | $0 |