LOOPREX LOOP
Xếp hạng #?
15:50:52 14/06/2021
LOOPREX (LOOP)
Không theo dõi
Lịch sử giá LOOPREX (LOOP) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.08494 | $0.09079 | $0.07459 | $0.08908 | $1,406.21 | $0 |
| 2020-09-02 | $0.08879 | $0.09389 | $0.05257 | $0.05889 | $4,305.91 | $0 |
| 2020-09-03 | $0.05886 | $0.1125 | $0.05766 | $0.09445 | $3,454.72 | $0 |
| 2020-09-04 | $0.09433 | $0.1010 | $0.03959 | $0.04046 | $2,028.06 | $0 |
| 2020-09-05 | $0.04045 | $0.04231 | $0.03194 | $0.03394 | $1,702.21 | $0 |
| 2020-09-06 | $0.03404 | $0.03717 | $0.03186 | $0.03624 | $232.26 | $0 |
| 2020-09-07 | $0.03624 | $0.03694 | $0.03265 | $0.03654 | $37.07 | $0 |
| 2020-09-08 | $0.03659 | $0.04084 | $0.02711 | $0.02893 | $975.54 | $0 |
| 2020-09-09 | $0.02894 | $0.02966 | $0.02757 | $0.02775 | $81.41 | $0 |
| 2020-09-10 | $0.02775 | $0.02869 | $0.02618 | $0.02648 | $45.27 | $0 |
| 2020-09-11 | $0.02649 | $0.02697 | $0.02471 | $0.02613 | $62.11 | $0 |
| 2020-09-12 | $0.02613 | $0.02617 | $0.0006843 | $0.001128 | $4,523.83 | $0 |
| 2020-09-13 | $0.001127 | $0.002022 | $0.001105 | $0.001572 | $520.50 | $0 |
| 2020-09-14 | $0.001570 | $0.001571 | $0.0009373 | $0.0009432 | $579.49 | $0 |
| 2020-09-15 | $0.0009432 | $0.0009432 | $0.0002826 | $0.0006774 | $496.30 | $0 |
| 2020-09-16 | $0.0006768 | $0.0008281 | $0.0006503 | $0.0008179 | $59.82 | $0 |
| 2020-09-17 | $0.0008166 | $0.0009046 | $0.0008158 | $0.0009038 | $11.25 | $0 |
| 2020-09-18 | $0.0009027 | $0.001016 | $0.0008959 | $0.001011 | $23.87 | $0 |
| 2020-09-19 | $0.001011 | $0.001018 | $0.0009775 | $0.0009912 | $8.87 | $0 |
| 2020-09-20 | $0.0009914 | $0.001023 | $0.0009682 | $0.001004 | $22.68 | $0 |
| 2020-09-21 | $0.001004 | $0.001030 | $0.0009391 | $0.0009655 | $10.01 | $0 |
| 2020-09-22 | $0.0009644 | $0.001008 | $0.0009614 | $0.001005 | $11.24 | $0 |
| 2020-09-23 | $0.001003 | $0.001375 | $0.001002 | $0.001344 | $90.46 | $0 |
| 2020-09-24 | $0.001344 | $0.001467 | $0.001237 | $0.001289 | $78.79 | $0 |
| 2020-09-25 | $0.001289 | $0.001428 | $0.001289 | $0.001415 | $23.77 | $0 |
| 2020-09-26 | $0.001415 | $0.003344 | $0.0009483 | $0.001004 | $1,116.87 | $0 |
| 2020-09-27 | $0.001004 | $0.1155 | $0.0009972 | $0.1117 | $10.90 | $0 |
| 2020-09-28 | $0.1117 | $0.1134 | $0.0009885 | $0.001335 | $186.08 | $0 |
| 2020-09-29 | $0.001335 | $0.001756 | $0.001321 | $0.001751 | $154.79 | $0 |
| 2020-09-30 | $0.001751 | $0.1138 | $0.001712 | $0.1122 | $0.1303 | $0 |