Blocklancer LNC
Xếp hạng #?
16:10:44 14/06/2021
Blocklancer (LNC)
Không theo dõi
Lịch sử giá Blocklancer (LNC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01066 | $0.01325 | $0.009766 | $0.01269 | $9,204.26 | $1,524,870 |
| 2018-06-02 | $0.01260 | $0.01260 | $0.008523 | $0.009817 | $4,855.54 | $1,179,411 |
| 2018-06-03 | $0.009816 | $0.009833 | $0.008645 | $0.008819 | $4,705.79 | $1,059,505 |
| 2018-06-04 | $0.008818 | $0.008913 | $0.008510 | $0.008520 | $3,617.70 | $1,023,636 |
| 2018-06-05 | $0.008524 | $0.009249 | $0.008369 | $0.009240 | $4,103.84 | $1,110,106 |
| 2018-06-06 | $0.009235 | $0.009251 | $0.007713 | $0.007812 | $5,298.24 | $938,516 |
| 2018-06-07 | $0.007810 | $0.008066 | $0.007370 | $0.007565 | $3,249.25 | $908,814 |
| 2018-06-08 | $0.007577 | $0.007586 | $0.007303 | $0.007369 | $3,582.13 | $885,318 |
| 2018-06-09 | $0.007364 | $0.007426 | $0.006953 | $0.007064 | $3,692.83 | $848,676 |
| 2018-06-10 | $0.007070 | $0.007070 | $0.006418 | $0.006566 | $4,737.76 | $788,794 |
| 2018-06-11 | $0.006568 | $0.006684 | $0.006313 | $0.006648 | $2,728.59 | $798,706 |
| 2018-06-12 | $0.006645 | $0.006723 | $0.006438 | $0.006462 | $5,684.71 | $776,322 |
| 2018-06-13 | $0.006462 | $0.006484 | $0.006056 | $0.006206 | $4,408.24 | $745,646 |
| 2018-06-14 | $0.006178 | $0.006356 | $0.006028 | $0.006341 | $7,483.06 | $761,801 |
| 2018-06-15 | $0.006318 | $0.006325 | $0.006049 | $0.006100 | $6,202.04 | $732,889 |
| 2018-06-16 | $0.006088 | $0.006193 | $0.006038 | $0.006152 | $6,250.21 | $739,112 |
| 2018-06-17 | $0.006162 | $0.006194 | $0.006041 | $0.006052 | $8,028.17 | $727,122 |
| 2018-06-18 | $0.006035 | $0.006311 | $0.005968 | $0.006070 | $8,630.12 | $729,252 |
| 2018-06-19 | $0.006072 | $0.007922 | $0.006056 | $0.007699 | $6,647.15 | $924,921 |
| 2018-06-20 | $0.007695 | $0.009469 | $0.007486 | $0.009469 | $11,361.70 | $1,137,635 |
| 2018-06-21 | $0.009465 | $0.009569 | $0.009462 | $0.009529 | $4,827.09 | $1,144,817 |
| 2018-06-22 | $0.009521 | $0.009528 | $0.006922 | $0.007946 | $4,347.74 | $954,613 |
| 2018-06-23 | $0.007940 | $0.007966 | $0.007494 | $0.007537 | $4,080.38 | $905,491 |
| 2018-06-24 | $0.007536 | $0.007676 | $0.007102 | $0.007593 | $3,885.94 | $912,215 |
| 2018-06-25 | $0.007653 | $0.007992 | $0.007573 | $0.007960 | $4,094.92 | $956,362 |
| 2018-06-26 | $0.007968 | $0.008683 | $0.005320 | $0.008492 | $11,251.80 | $1,020,266 |
| 2018-06-27 | $0.008487 | $0.008508 | $0.007865 | $0.007908 | $4,769.27 | $950,035 |
| 2018-06-28 | $0.007910 | $0.008015 | $0.007700 | $0.007721 | $4,389.79 | $927,579 |
| 2018-06-29 | $0.007723 | $0.008077 | $0.007678 | $0.007873 | $4,322.52 | $945,866 |
| 2018-06-30 | $0.007884 | $0.008070 | $0.007211 | $0.007279 | $4,746.40 | $874,531 |