BigLifeCoin LFC
Xếp hạng #?
08:04:43 15/05/2017
BigLifeCoin (LFC)
Không hoạt động
Lịch sử giá BigLifeCoin (LFC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.04106 | $0.04231 | $0.03452 | $0.03470 | $3,487.62 | $0 |
| 2016-11-02 | $0.03471 | $0.03511 | $0.03434 | $0.03511 | $22.99 | $0 |
| 2016-11-03 | $0.03519 | $0.03847 | $0.03001 | $0.03235 | $2,675.72 | $0 |
| 2016-11-04 | $0.03237 | $0.03380 | $0.02918 | $0.02954 | $2,223.09 | $0 |
| 2016-11-05 | $0.02954 | $0.03172 | $0.02073 | $0.02080 | $2,373.40 | $0 |
| 2016-11-06 | $0.02081 | $0.02109 | $0.009434 | $0.009549 | $14.01 | $0 |
| 2016-11-07 | $0.009549 | $0.03912 | $0.009522 | $0.03862 | $167.65 | $0 |
| 2016-11-08 | $0.03864 | $0.03887 | $0.03172 | $0.03205 | $49.86 | $0 |
| 2016-11-09 | $0.03203 | $0.03340 | $0.03198 | $0.03331 | $24.12 | $0 |
| 2016-11-10 | $0.009639 | $0.03961 | $0.009620 | $0.03936 | $367.43 | $0 |
| 2016-11-11 | $0.03936 | $0.03951 | $0.03930 | $0.03941 | $92.78 | $0 |
| 2016-11-12 | $0.03940 | $0.03940 | $0.03873 | $0.03879 | $110.43 | $0 |
| 2016-11-13 | $0.03878 | $0.03879 | $0.03827 | $0.03859 | $290.57 | $0 |
| 2016-11-14 | $0.03859 | $0.03882 | $0.03847 | $0.03878 | $292.00 | $0 |
| 2016-11-15 | $0.03832 | $0.03861 | $0.03828 | $0.03839 | $260.84 | $0 |
| 2016-11-16 | $0.03839 | $0.04025 | $0.03818 | $0.04007 | $342.60 | $0 |
| 2016-11-17 | $0.04007 | $0.04022 | $0.01482 | $0.03629 | $35.16 | $0 |
| 2016-11-18 | $0.03627 | $0.03685 | $0.03607 | $0.03681 | $12.79 | $0 |
| 2016-11-19 | $0.01499 | $0.01505 | $0.01497 | $0.01503 | $36.86 | $0 |
| 2016-11-20 | $0.01503 | $0.03246 | $0.01482 | $0.02851 | $19.82 | $0 |
| 2016-11-21 | $0.02851 | $0.04079 | $0.02851 | $0.04068 | $396.42 | $0 |
| 2016-11-22 | $0.04066 | $0.04075 | $0.01319 | $0.01338 | $95.68 | $0 |
| 2016-11-23 | $0.01338 | $0.04029 | $0.01338 | $0.03988 | $198.20 | $0 |
| 2016-11-24 | $0.03988 | $0.03993 | $0.03870 | $0.03907 | $424.64 | $0 |
| 2016-11-25 | $0.03906 | $0.03907 | $0.03903 | $0.03905 | $312.25 | $0 |
| 2016-11-26 | $0.01473 | $0.03608 | $0.01468 | $0.03605 | $160.86 | $0 |
| 2016-11-27 | $0.03603 | $0.03606 | $0.03568 | $0.03573 | $12.30 | $0 |
| 2016-11-28 | $0.03575 | $0.04056 | $0.03575 | $0.03590 | $197.38 | $0 |
| 2016-11-29 | $0.03590 | $0.04056 | $0.03589 | $0.04046 | $224.95 | $0 |
| 2016-11-30 | $0.04050 | $0.04112 | $0.04049 | $0.04100 | $296.30 | $0 |