London Football Exchange LFEC
Xếp hạng #?
10:33:15 01/09/2020
London Football Exchange (LFEC)
Không theo dõi
Lịch sử giá London Football Exchange (LFEC) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.006140 | $0.006140 | $0.005605 | $0.005966 | $548.82 | $0 |
| 2020-04-02 | $0.005969 | $0.06195 | $0.005455 | $0.006123 | $4,816.43 | $0 |
| 2020-04-03 | $0.006127 | $0.006188 | $0.005526 | $0.006120 | $568.76 | $0 |
| 2020-04-04 | $0.006119 | $0.006940 | $0.005783 | $0.006816 | $792.56 | $0 |
| 2020-04-05 | $0.006818 | $0.006824 | $0.006243 | $0.006269 | $172.48 | $0 |
| 2020-04-06 | $0.006270 | $0.009251 | $0.006262 | $0.008991 | $797.13 | $0 |
| 2020-04-07 | $0.009012 | $0.009156 | $0.006997 | $0.008905 | $2,517.33 | $0 |
| 2020-04-08 | $0.008906 | $0.009440 | $0.008838 | $0.008857 | $780.60 | $0 |
| 2020-04-09 | $0.009516 | $0.01164 | $0.008300 | $0.009325 | $3,518.53 | $0 |
| 2020-04-10 | $0.009324 | $0.009324 | $0.008252 | $0.008937 | $156.14 | $0 |
| 2020-04-11 | $0.008937 | $0.009004 | $0.008810 | $0.008903 | $20.54 | $0 |
| 2020-04-12 | $0.008903 | $0.01047 | $0.008884 | $0.009758 | $1,096.94 | $0 |
| 2020-04-13 | $0.009747 | $0.01070 | $0.009325 | $0.01063 | $870.20 | $0 |
| 2020-04-14 | $0.01063 | $0.01079 | $0.009717 | $0.01062 | $924.21 | $0 |
| 2020-04-15 | $0.01063 | $0.01069 | $0.01006 | $0.01062 | $394.73 | $0 |
| 2020-04-16 | $0.01063 | $0.01201 | $0.006672 | $0.008658 | $3,827.38 | $0 |
| 2020-04-17 | $0.008661 | $0.01012 | $0.007818 | $0.009471 | $2,520.23 | $0 |
| 2020-04-18 | $0.009471 | $0.01007 | $0.008601 | $0.009490 | $1,590.60 | $0 |
| 2020-04-19 | $0.009490 | $0.01010 | $0.008990 | $0.01005 | $338.05 | $0 |
| 2020-04-20 | $0.01005 | $0.01010 | $0.008648 | $0.008649 | $1,580.70 | $0 |
| 2020-04-21 | $0.008656 | $0.009220 | $0.008295 | $0.008548 | $1,046.90 | $0 |
| 2020-04-22 | $0.008550 | $0.009029 | $0.008488 | $0.008489 | $1,185.13 | $0 |
| 2020-04-23 | $0.008489 | $0.009195 | $0.008218 | $0.009193 | $1,969.57 | $0 |
| 2020-04-24 | $0.009191 | $0.009663 | $0.008452 | $0.009268 | $891.27 | $0 |
| 2020-04-25 | $0.009267 | $0.009712 | $0.009020 | $0.009373 | $1,364.13 | $0 |
| 2020-04-26 | $0.009372 | $0.009871 | $0.009211 | $0.009270 | $545.57 | $0 |
| 2020-04-27 | $0.009282 | $0.01025 | $0.008623 | $0.01024 | $1,550.45 | $0 |
| 2020-04-28 | $0.01024 | $0.01097 | $0.009748 | $0.01044 | $965.29 | $0 |
| 2020-04-29 | $0.01044 | $0.01066 | $0.009743 | $0.01058 | $659.69 | $0 |
| 2020-04-30 | $0.01057 | $0.01128 | $0.01041 | $0.01111 | $360.96 | $0 |