LOVEcoin LOVE
Xếp hạng #?
-
LOVEcoin (LOVE)
Không hoạt động
Lịch sử giá LOVEcoin (LOVE) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.0003134 | $0.0004111 | $0.0003133 | $0.0004071 | $7.57 | $2,204.59 |
| 2014-05-02 | $0.0004074 | $0.0004076 | $0.0001292 | $0.0001302 | $0.5168 | $705.07 |
| 2014-05-03 | $0.0001303 | $0.0003078 | $0.0001278 | $0.0001280 | $0.4800 | $693.03 |
| 2014-05-04 | $0.0002626 | $0.0002704 | $0.0002582 | $0.0002701 | $2.74 | $1,462.87 |
| 2014-05-05 | $0.0002706 | $0.0002734 | $0.0002651 | $0.0002666 | $0.2467 | $1,443.96 |
| 2014-05-06 | $0.0002579 | $0.0003550 | $0.0002577 | $0.0003443 | $5.33 | $1,864.50 |
| 2014-05-07 | $0.0003432 | $0.0003524 | $0.0002945 | $0.0002945 | $11.51 | $1,594.99 |
| 2014-05-08 | $0.0002940 | $0.0004409 | $0.0002938 | $0.0003214 | $70.82 | $1,740.40 |
| 2014-05-09 | $0.0003214 | $0.0003214 | $0.0002641 | $0.0002746 | $12.93 | $1,486.96 |
| 2014-05-10 | $0.0002742 | $0.0003264 | $0.0002251 | $0.0002274 | $17.04 | $1,278.30 |
| 2014-05-11 | $0.0002272 | $0.0002328 | $0.00009157 | $0.00009217 | $79.07 | $525.43 |
| 2014-05-12 | $0.00009217 | $0.0002297 | $0.00007880 | $0.0001014 | $58.95 | $586.06 |
| 2014-05-13 | $0.0001015 | $0.0001411 | $0.00007462 | $0.0001410 | $31.16 | $826.63 |
| 2014-05-14 | $0.0001410 | $0.006002 | $0.0001410 | $0.001332 | $673.57 | $7,901.54 |
| 2014-05-15 | $0.001332 | $0.001349 | $0.0004419 | $0.0004440 | $0.01231 | $2,644.63 |
| 2014-05-16 | $0.00008073 | $0.00008085 | $0.00008065 | $0.00008074 | $0.08970 | $489.31 |
| 2014-05-17 | $0.00008065 | $0.00008136 | $0.00008051 | $0.00008065 | $0.08960 | $494.52 |
| 2014-05-20 | $0.0007304 | $0.001072 | $0.0007304 | $0.001069 | $0.8794 | $6,554.26 |
| 2014-05-21 | $0.001069 | $0.001088 | $0.001064 | $0.001082 | $0.8899 | $6,632.75 |
| 2014-05-25 | $0.001228 | $0.008339 | $0.001227 | $0.008274 | $139.42 | $52,627.41 |
| 2014-05-26 | $0.008288 | $0.008532 | $0.008197 | $0.008373 | $141.07 | $53,256.11 |
| 2014-05-27 | $0.0005669 | $0.0005801 | $0.0005669 | $0.0005721 | $6.24 | $3,638.63 |
| 2014-05-28 | $0.0005712 | $0.0005786 | $0.0005641 | $0.0005765 | $0.07747 | $3,667.75 |
| 2014-05-29 | $0.0005771 | $0.0005771 | $0.0005718 | $0.0005721 | $0.07687 | $3,639.35 |