Blocklancer LNC
Xếp hạng #?
16:10:44 14/06/2021
Blocklancer (LNC)
Không theo dõi
Lịch sử giá Blocklancer (LNC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.007282 | $0.007301 | $0.006449 | $0.006856 | $10,811.50 | $823,631 |
| 2018-07-02 | $0.006852 | $0.006974 | $0.006706 | $0.006852 | $14,303.20 | $823,145 |
| 2018-07-03 | $0.006835 | $0.006936 | $0.005633 | $0.006628 | $9,516.02 | $796,347 |
| 2018-07-04 | $0.006632 | $0.007640 | $0.005350 | $0.005350 | $7,296.95 | $642,716 |
| 2018-07-05 | $0.005357 | $0.005896 | $0.005330 | $0.005876 | $8,632.63 | $705,932 |
| 2018-07-06 | $0.005867 | $0.006075 | $0.005858 | $0.005911 | $5,532.48 | $710,115 |
| 2018-07-07 | $0.005908 | $0.005994 | $0.005833 | $0.005981 | $8,781.16 | $718,578 |
| 2018-07-08 | $0.005978 | $0.005986 | $0.005855 | $0.005872 | $4,820.97 | $705,484 |
| 2018-07-09 | $0.005866 | $0.005873 | $0.005560 | $0.005572 | $4,753.16 | $669,447 |
| 2018-07-10 | $0.005498 | $0.008495 | $0.004636 | $0.008254 | $3,623.02 | $991,695 |
| 2018-07-11 | $0.008258 | $0.008322 | $0.007503 | $0.007723 | $1,325.75 | $927,892 |
| 2018-07-12 | $0.007688 | $0.007828 | $0.007009 | $0.007072 | $4,058.60 | $849,582 |
| 2018-07-13 | $0.007051 | $0.007065 | $0.006085 | $0.006159 | $5,584.92 | $739,984 |
| 2018-07-14 | $0.006147 | $0.006217 | $0.005966 | $0.006061 | $4,064.14 | $728,190 |
| 2018-07-15 | $0.006060 | $0.006094 | $0.005831 | $0.005987 | $4,668.45 | $719,315 |
| 2018-07-16 | $0.005990 | $0.006274 | $0.005965 | $0.006274 | $8,336.24 | $753,750 |
| 2018-07-17 | $0.006259 | $0.006788 | $0.004119 | $0.006710 | $6,210.56 | $806,087 |
| 2018-07-18 | $0.006701 | $0.006753 | $0.005667 | $0.005670 | $4,541.62 | $681,182 |
| 2018-07-19 | $0.005670 | $0.007780 | $0.005470 | $0.007713 | $11,960.40 | $926,687 |
| 2018-07-20 | $0.007715 | $0.007715 | $0.005381 | $0.005403 | $7,962.53 | $649,152 |
| 2018-07-21 | $0.005403 | $0.005695 | $0.005356 | $0.005666 | $4,807.54 | $680,696 |
| 2018-07-22 | $0.005664 | $0.005961 | $0.005132 | $0.005847 | $2,804.91 | $702,490 |
| 2018-07-23 | $0.005845 | $0.006002 | $0.005710 | $0.005713 | $6,733.84 | $686,320 |
| 2018-07-24 | $0.005716 | $0.005745 | $0.005550 | $0.005673 | $8,353.41 | $681,592 |
| 2018-07-25 | $0.005622 | $0.005722 | $0.005595 | $0.005663 | $7,966.93 | $680,339 |
| 2018-07-26 | $0.005662 | $0.005865 | $0.005541 | $0.005566 | $7,102.78 | $668,723 |
| 2018-07-27 | $0.005565 | $0.005753 | $0.004910 | $0.005693 | $5,447.84 | $684,019 |
| 2018-07-28 | $0.005686 | $0.006391 | $0.005596 | $0.005643 | $5,397.62 | $677,935 |
| 2018-07-29 | $0.005659 | $0.005707 | $0.004984 | $0.005353 | $4,444.48 | $643,143 |
| 2018-07-30 | $0.005355 | $0.006126 | $0.005093 | $0.005439 | $3,624.05 | $653,456 |
| 2018-07-31 | $0.005431 | $0.005432 | $0.005160 | $0.005188 | $4,262.17 | $623,262 |