Loanburst Lburst
Xếp hạng #?
00:11:08 19/02/2021
Loanburst (Lburst)
Không theo dõi
Lịch sử giá Loanburst (Lburst) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.03996 | $0.04001 | $0.02592 | $0.02597 | $74.36 | $0 |
| 2020-12-02 | $0.02597 | $0.03997 | $0.02576 | $0.03997 | $39.97 | $0 |
| 2020-12-03 | $0.03997 | $0.03999 | $0.005172 | $0.03992 | $63.75 | $0 |
| 2020-12-04 | $0.03992 | $0.03994 | $0.02297 | $0.02302 | $150.27 | $0 |
| 2020-12-05 | $0.02302 | $0.02359 | $0.01911 | $0.01987 | $291.60 | $0 |
| 2020-12-06 | $0.01987 | $0.03994 | $0.01960 | $0.03994 | $63.77 | $0 |
| 2020-12-07 | $0.03994 | $0.03994 | $0.03990 | $0.03991 | $63.73 | $0 |
| 2020-12-08 | $0.03991 | $0.03992 | $0.03987 | $0.03988 | $63.68 | $0 |
| 2020-12-09 | $0.03988 | $0.03992 | $0.03020 | $0.03056 | $81.79 | $0 |
| 2020-12-10 | $0.03056 | $0.03991 | $0.03039 | $0.03990 | $63.71 | $0 |
| 2020-12-11 | $0.03990 | $0.03991 | $0.02064 | $0.02066 | $157.71 | $0 |
| 2020-12-12 | $0.02066 | $0.03992 | $0.01580 | $0.03991 | $63.72 | $0 |
| 2020-12-13 | $0.03991 | $0.03992 | $0.02115 | $0.02133 | $163.08 | $0 |
| 2020-12-14 | $0.02133 | $0.03989 | $0.01574 | $0.01575 | $545.46 | $0 |
| 2020-12-15 | $0.01575 | $0.03993 | $0.01562 | $0.03993 | $63.75 | $0 |
| 2020-12-16 | $0.03993 | $0.03998 | $0.03980 | $0.03989 | $63.69 | $0 |
| 2020-12-17 | $0.03989 | $0.03991 | $0.03980 | $0.03988 | $63.68 | $0 |
| 2020-12-18 | $0.03988 | $0.03993 | $0.03987 | $0.03992 | $63.75 | $0 |
| 2020-12-19 | $0.03993 | $0.03994 | $0.03991 | $0.03991 | $63.72 | $0 |
| 2020-12-20 | $0.03991 | $0.03991 | $0.03987 | $0.03988 | $63.67 | $0 |
| 2020-12-21 | $0.03988 | $0.03990 | $0.03982 | $0.03988 | $63.69 | $0 |
| 2020-12-22 | $0.03988 | $0.03990 | $0.03495 | $0.03495 | $3.67 | $0 |
| 2020-12-23 | $0.03495 | $0.03497 | $0.03493 | $0.03494 | $3.67 | $0 |
| 2020-12-24 | $0.03494 | $0.03496 | $0.03489 | $0.03496 | $3.67 | $0 |
| 2020-12-25 | $0.03496 | $0.03497 | $0.03493 | $0.03497 | $3.67 | $0 |
| 2020-12-26 | $0.03497 | $0.03497 | $0.003414 | $0.003415 | $8.42 | $0 |
| 2020-12-27 | $0.003415 | $0.003417 | $0.003408 | $0.003416 | $8.42 | $0 |
| 2020-12-28 | $0.003416 | $0.003417 | $0.003411 | $0.003415 | $8.42 | $0 |
| 2020-12-29 | $0.003415 | $0.003417 | $0.003414 | $0.003415 | $8.42 | $0 |
| 2020-12-30 | $0.003415 | $0.003421 | $0.003415 | $0.003421 | $8.44 | $0 |
| 2020-12-31 | $0.003421 | $0.003423 | $0.003418 | $0.003422 | $8.44 | $0 |