Loanburst Lburst
Xếp hạng #?
00:11:08 19/02/2021
Loanburst (Lburst)
Không theo dõi
Lịch sử giá Loanburst (Lburst) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.02026 | $0.06863 | $0.02026 | $0.03238 | $25.53 | $0 |
| 2020-11-02 | $0.03238 | $0.03503 | $0.01817 | $0.02123 | $52.47 | $0 |
| 2020-11-03 | $0.02123 | $0.03621 | $0.01246 | $0.02624 | $1,441.78 | $0 |
| 2020-11-04 | $0.02624 | $0.06946 | $0.02596 | $0.06945 | $793.76 | $0 |
| 2020-11-05 | $0.06945 | $0.06946 | $0.06941 | $0.06941 | $793.27 | $0 |
| 2020-11-06 | $0.06941 | $0.06944 | $0.06935 | $0.06940 | $793.15 | $0 |
| 2020-11-07 | $0.06940 | $0.06943 | $0.04231 | $0.04237 | $4.92 | $0 |
| 2020-11-08 | $0.04237 | $0.04238 | $0.04232 | $0.04234 | $4.92 | $0 |
| 2020-11-09 | $0.04234 | $0.04236 | $0.01873 | $0.01876 | $30.88 | $0 |
| 2020-11-10 | $0.01876 | $0.04235 | $0.01863 | $0.04235 | $4.92 | $0 |
| 2020-11-11 | $0.04235 | $0.04236 | $0.01653 | $0.01659 | $311.83 | $0 |
| 2020-11-12 | $0.01659 | $0.04348 | $0.01467 | $0.01515 | $390.73 | $0 |
| 2020-11-13 | $0.01514 | $0.04234 | $0.01505 | $0.04231 | $15.62 | $0 |
| 2020-11-14 | $0.04231 | $0.04232 | $0.02533 | $0.02547 | $24.18 | $0 |
| 2020-11-15 | $0.02547 | $0.04233 | $0.02526 | $0.04233 | $15.62 | $0 |
| 2020-11-16 | $0.04233 | $0.04234 | $0.04231 | $0.04232 | $15.62 | $0 |
| 2020-11-17 | $0.04232 | $0.04319 | $0.005000 | $0.04319 | $226.14 | $0 |
| 2020-11-18 | $0.04319 | $0.04321 | $0.005000 | $0.04297 | $4.27 | $0 |
| 2020-11-19 | $0.04297 | $0.04297 | $0.01631 | $0.01633 | $32.62 | $0 |
| 2020-11-20 | $0.01633 | $0.04297 | $0.01630 | $0.04297 | $4.27 | $0 |
| 2020-11-21 | $0.04297 | $0.04297 | $0.02937 | $0.02998 | $54.30 | $0 |
| 2020-11-22 | $0.02998 | $0.04001 | $0.02998 | $0.03996 | $40.38 | $0 |
| 2020-11-23 | $0.03996 | $0.04002 | $0.03995 | $0.03999 | $40.41 | $0 |
| 2020-11-24 | $0.03999 | $0.04017 | $0.03997 | $0.03999 | $46.63 | $0 |
| 2020-11-25 | $0.03999 | $0.04005 | $0.03998 | $0.04000 | $46.65 | $0 |
| 2020-11-26 | $0.04000 | $0.04010 | $0.03998 | $0.04008 | $46.73 | $0 |
| 2020-11-27 | $0.04008 | $0.04008 | $0.02173 | $0.02223 | $102.05 | $0 |
| 2020-11-28 | $0.02223 | $0.04006 | $0.02209 | $0.02342 | $97.87 | $0 |
| 2020-11-29 | $0.02342 | $0.04004 | $0.02330 | $0.03626 | $51.07 | $0 |
| 2020-11-30 | $0.03626 | $0.03996 | $0.03569 | $0.03996 | $39.96 | $0 |