Blocklancer LNC
Xếp hạng #?
16:10:44 14/06/2021
Blocklancer (LNC)
Không theo dõi
Lịch sử giá Blocklancer (LNC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01056 | $0.01164 | $0.007328 | $0.01060 | $5,694.86 | $0 |
| 2018-04-02 | $0.01063 | $0.01105 | $0.007764 | $0.008107 | $2,740.20 | $973,993 |
| 2018-04-03 | $0.008116 | $0.01084 | $0.007444 | $0.01008 | $5,653.82 | $1,211,183 |
| 2018-04-04 | $0.01010 | $0.01533 | $0.01004 | $0.01528 | $10,314.90 | $1,836,298 |
| 2018-04-05 | $0.01527 | $0.01530 | $0.01152 | $0.01303 | $6,986.02 | $1,565,225 |
| 2018-04-06 | $0.01298 | $0.01315 | $0.01081 | $0.01090 | $3,201.56 | $1,309,746 |
| 2018-04-07 | $0.01090 | $0.01176 | $0.009839 | $0.01080 | $1,728.15 | $1,297,096 |
| 2018-04-08 | $0.01002 | $0.01129 | $0.009689 | $0.01038 | $1,220.50 | $1,247,045 |
| 2018-04-09 | $0.01110 | $0.01190 | $0.009888 | $0.01070 | $1,259.43 | $1,285,959 |
| 2018-04-10 | $0.01075 | $0.01635 | $0.01067 | $0.01524 | $6,241.46 | $1,830,988 |
| 2018-04-11 | $0.01528 | $0.01590 | $0.01310 | $0.01369 | $5,249.32 | $1,644,241 |
| 2018-04-12 | $0.01362 | $0.01645 | $0.01325 | $0.01333 | $12,240.50 | $1,601,615 |
| 2018-04-13 | $0.01335 | $0.01695 | $0.01028 | $0.01354 | $6,567.37 | $1,627,277 |
| 2018-04-14 | $0.01354 | $0.01607 | $0.01344 | $0.01589 | $1,061.49 | $1,909,535 |
| 2018-04-15 | $0.01588 | $0.01756 | $0.01438 | $0.01756 | $6,921.77 | $2,110,086 |
| 2018-04-16 | $0.01759 | $0.06456 | $0.01062 | $0.02124 | $4,553.95 | $2,551,361 |
| 2018-04-17 | $0.02123 | $0.02287 | $0.01485 | $0.01488 | $3,280.98 | $1,787,725 |
| 2018-04-18 | $0.01489 | $0.02043 | $0.01485 | $0.01500 | $4,526.54 | $1,801,625 |
| 2018-04-19 | $0.01500 | $0.02219 | $0.01495 | $0.02203 | $2,856.79 | $2,646,104 |
| 2018-04-20 | $0.02200 | $0.02320 | $0.01692 | $0.02054 | $2,241.63 | $2,467,143 |
| 2018-04-21 | $0.02052 | $0.02084 | $0.01223 | $0.02021 | $5,994.02 | $2,428,374 |
| 2018-04-22 | $0.02021 | $0.02021 | $0.01317 | $0.01602 | $4,021.55 | $1,924,877 |
| 2018-04-23 | $0.01596 | $0.01865 | $0.01222 | $0.01222 | $2,878.48 | $1,468,500 |
| 2018-04-24 | $0.01222 | $0.01961 | $0.01222 | $0.01822 | $6,100.20 | $2,188,910 |
| 2018-04-25 | $0.01935 | $0.01935 | $0.01608 | $0.01726 | $3,426.86 | $2,073,923 |
| 2018-04-26 | $0.01444 | $0.01937 | $0.01296 | $0.01931 | $4,423.46 | $2,319,731 |
| 2018-04-27 | $0.01979 | $0.01987 | $0.01498 | $0.01599 | $8,468.26 | $1,921,429 |
| 2018-04-28 | $0.01596 | $0.01721 | $0.01462 | $0.01514 | $10,585.30 | $1,819,466 |
| 2018-04-29 | $0.01494 | $0.01661 | $0.01494 | $0.01599 | $66,074.60 | $1,921,561 |
| 2018-04-30 | $0.01598 | $0.01598 | $0.01471 | $0.01473 | $64,187.60 | $1,769,632 |