Blocklancer LNC
Xếp hạng #?
16:10:44 14/06/2021
Blocklancer (LNC)
Không theo dõi
Lịch sử giá Blocklancer (LNC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01477 | $0.01914 | $0.01463 | $0.01642 | $75,489.60 | $1,972,297 |
| 2018-05-02 | $0.01639 | $0.01761 | $0.01576 | $0.01581 | $43,220.80 | $1,899,143 |
| 2018-05-03 | $0.01574 | $0.01686 | $0.01556 | $0.01650 | $26,298.80 | $1,982,268 |
| 2018-05-04 | $0.01649 | $0.01656 | $0.01624 | $0.01644 | $1,630.85 | $1,975,685 |
| 2018-05-05 | $0.01644 | $0.01975 | $0.01641 | $0.01732 | $20,799.10 | $2,081,336 |
| 2018-05-06 | $0.01733 | $0.01745 | $0.01466 | $0.01496 | $10,115.10 | $1,797,036 |
| 2018-05-07 | $0.01495 | $0.01496 | $0.01431 | $0.01443 | $14,084.30 | $1,733,890 |
| 2018-05-08 | $0.01443 | $0.01445 | $0.01331 | $0.01416 | $13,689.50 | $1,701,356 |
| 2018-05-09 | $0.01414 | $0.01441 | $0.01393 | $0.01417 | $3,068.37 | $1,702,942 |
| 2018-05-10 | $0.01423 | $0.02095 | $0.01422 | $0.02050 | $40,201.70 | $2,463,479 |
| 2018-05-11 | $0.02052 | $0.02077 | $0.01375 | $0.01442 | $14,198.10 | $1,732,556 |
| 2018-05-12 | $0.01439 | $0.01940 | $0.01173 | $0.01186 | $17,238.90 | $1,425,321 |
| 2018-05-13 | $0.01186 | $0.01589 | $0.01173 | $0.01582 | $24,544.40 | $1,900,429 |
| 2018-05-14 | $0.01581 | $0.01878 | $0.01521 | $0.01785 | $11,935.20 | $2,145,083 |
| 2018-05-15 | $0.01782 | $0.01811 | $0.01691 | $0.01709 | $51,572.60 | $2,053,740 |
| 2018-05-16 | $0.01703 | $0.01721 | $0.01420 | $0.01538 | $6,331.09 | $1,848,228 |
| 2018-05-17 | $0.01539 | $0.01688 | $0.01512 | $0.01647 | $8,286.31 | $1,979,097 |
| 2018-05-18 | $0.01645 | $0.01677 | $0.01087 | $0.01249 | $9,666.18 | $1,500,794 |
| 2018-05-19 | $0.01249 | $0.01402 | $0.01131 | $0.01366 | $9,057.66 | $1,641,022 |
| 2018-05-20 | $0.01364 | $0.01371 | $0.01102 | $0.01185 | $5,213.49 | $1,423,351 |
| 2018-05-21 | $0.01186 | $0.01462 | $0.01177 | $0.01413 | $12,691.40 | $1,697,355 |
| 2018-05-22 | $0.01414 | $0.01415 | $0.01084 | $0.01116 | $11,119.80 | $1,340,514 |
| 2018-05-23 | $0.01106 | $0.01120 | $0.01037 | $0.01062 | $6,695.98 | $1,276,107 |
| 2018-05-24 | $0.01062 | $0.01090 | $0.008979 | $0.009038 | $6,107.65 | $1,085,889 |
| 2018-05-25 | $0.009024 | $0.01251 | $0.008841 | $0.01192 | $4,479.96 | $1,432,290 |
| 2018-05-26 | $0.01192 | $0.01311 | $0.01170 | $0.01252 | $2,238.06 | $1,503,641 |
| 2018-05-27 | $0.01253 | $0.01284 | $0.01179 | $0.01185 | $5,000.30 | $1,423,988 |
| 2018-05-28 | $0.01187 | $0.01315 | $0.01098 | $0.01133 | $4,041.33 | $1,360,698 |
| 2018-05-29 | $0.01132 | $0.01134 | $0.009749 | $0.01038 | $7,197.34 | $1,247,249 |
| 2018-05-30 | $0.01038 | $0.01056 | $0.008996 | $0.009320 | $7,781.55 | $1,119,734 |
| 2018-05-31 | $0.009327 | $0.01168 | $0.008319 | $0.01065 | $3,392.84 | $1,279,159 |