Blocklancer LNC
Xếp hạng #?
16:10:44 14/06/2021
Blocklancer (LNC)
Không theo dõi
Lịch sử giá Blocklancer (LNC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.005191 | $0.005196 | $0.005027 | $0.005079 | $7,410.67 | $610,135 |
| 2018-08-02 | $0.005081 | $0.005101 | $0.004926 | $0.004942 | $6,755.74 | $593,709 |
| 2018-08-03 | $0.004942 | $0.004942 | $0.004838 | $0.004853 | $4,921.10 | $583,074 |
| 2018-08-04 | $0.004858 | $0.004892 | $0.004615 | $0.004637 | $6,691.66 | $557,090 |
| 2018-08-05 | $0.004639 | $0.004678 | $0.004587 | $0.004638 | $5,900.25 | $557,234 |
| 2018-08-06 | $0.004641 | $0.004683 | $0.004377 | $0.004437 | $3,707.94 | $533,012 |
| 2018-08-07 | $0.004441 | $0.004456 | $0.004323 | $0.004323 | $2,644.10 | $519,362 |
| 2018-08-08 | $0.004325 | $0.004915 | $0.003345 | $0.003621 | $4,785.18 | $434,975 |
| 2018-08-09 | $0.003625 | $0.003635 | $0.002953 | $0.003166 | $7,148.20 | $380,333 |
| 2018-08-10 | $0.003551 | $0.004707 | $0.003551 | $0.004505 | $7,956.67 | $541,270 |
| 2018-08-11 | $0.004449 | $0.004686 | $0.003856 | $0.003856 | $6,296.32 | $463,246 |
| 2018-08-12 | $0.003847 | $0.004247 | $0.003824 | $0.003985 | $6,281.31 | $478,810 |
| 2018-08-13 | $0.003978 | $0.004091 | $0.003023 | $0.003866 | $3,887.43 | $464,468 |
| 2018-08-14 | $0.003864 | $0.004203 | $0.003339 | $0.003379 | $7,768.71 | $405,910 |
| 2018-08-15 | $0.003378 | $0.004016 | $0.002901 | $0.003554 | $6,667.20 | $427,003 |
| 2018-08-16 | $0.003553 | $0.003678 | $0.003534 | $0.003609 | $7,353.57 | $433,576 |
| 2018-08-17 | $0.003605 | $0.003678 | $0.003520 | $0.003610 | $2,211.54 | $433,743 |
| 2018-08-18 | $0.003618 | $0.003979 | $0.003563 | $0.003963 | $7,844.08 | $476,059 |
| 2018-08-19 | $0.003963 | $0.003963 | $0.003831 | $0.003933 | $3,709.97 | $472,498 |
| 2018-08-20 | $0.003930 | $0.004660 | $0.003882 | $0.004548 | $4,214.74 | $546,396 |
| 2018-08-21 | $0.004539 | $0.005452 | $0.004409 | $0.005442 | $5,377.26 | $653,779 |
| 2018-08-22 | $0.005442 | $0.006460 | $0.004637 | $0.004645 | $3,519.58 | $558,023 |
| 2018-08-23 | $0.004646 | $0.006298 | $0.004160 | $0.004161 | $1,772.07 | $499,883 |
| 2018-08-24 | $0.004161 | $0.004567 | $0.003994 | $0.004365 | $3,331.50 | $524,370 |
| 2018-08-25 | $0.004360 | $0.006304 | $0.003664 | $0.006285 | $5,104.88 | $755,043 |
| 2018-08-26 | $0.006297 | $0.006342 | $0.004773 | $0.004816 | $3,932.38 | $578,536 |
| 2018-08-27 | $0.004815 | $0.004842 | $0.004700 | $0.004796 | $5,935.07 | $576,136 |
| 2018-08-28 | $0.004788 | $0.005976 | $0.004787 | $0.005959 | $16,963.70 | $715,879 |
| 2018-08-29 | $0.005962 | $0.006011 | $0.005686 | $0.005695 | $5,554.62 | $684,165 |
| 2018-08-30 | $0.005696 | $0.005707 | $0.005346 | $0.005428 | $9,762.37 | $652,169 |
| 2018-08-31 | $0.005432 | $0.005490 | $0.005392 | $0.005483 | $6,205.25 | $658,771 |