Blocklancer LNC
Xếp hạng #?
16:10:44 14/06/2021
Blocklancer (LNC)
Không theo dõi
Lịch sử giá Blocklancer (LNC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.005480 | $0.005612 | $0.005073 | $0.005353 | $10,721.50 | $643,138 |
| 2018-09-02 | $0.005354 | $0.005432 | $0.004247 | $0.004867 | $4,087.72 | $584,753 |
| 2018-09-03 | $0.004867 | $0.004868 | $0.003697 | $0.003893 | $7,631.85 | $467,690 |
| 2018-09-04 | $0.003893 | $0.004664 | $0.003518 | $0.004628 | $10,570.50 | $556,047 |
| 2018-09-05 | $0.004631 | $0.004648 | $0.004186 | $0.004186 | $1,879.94 | $502,900 |
| 2018-09-06 | $0.004192 | $0.004192 | $0.003549 | $0.003575 | $637.43 | $429,561 |
| 2018-09-07 | $0.003574 | $0.003634 | $0.003569 | $0.003602 | $2,075.48 | $432,734 |
| 2018-09-08 | $0.003605 | $0.003628 | $0.003335 | $0.003364 | $2,001.17 | $404,093 |
| 2018-09-09 | $0.003359 | $0.003614 | $0.003324 | $0.003505 | $3,571.35 | $421,082 |
| 2018-09-10 | $0.003504 | $0.003962 | $0.003495 | $0.003958 | $1,403.57 | $475,481 |
| 2018-09-11 | $0.003962 | $0.004869 | $0.001569 | $0.003908 | $3,085.27 | $469,535 |
| 2018-09-12 | $0.003908 | $0.003998 | $0.002976 | $0.002980 | $1,017.79 | $358,065 |
| 2018-09-13 | $0.002982 | $0.003109 | $0.002696 | $0.002698 | $1,015.85 | $324,159 |
| 2018-09-14 | $0.002696 | $0.003784 | $0.002633 | $0.002654 | $2,660.20 | $318,808 |
| 2018-09-15 | $0.002651 | $0.002659 | $0.002609 | $0.002610 | $721.61 | $313,552 |
| 2018-09-16 | $0.002613 | $0.002929 | $0.002603 | $0.002927 | $2,759.59 | $351,657 |
| 2018-09-17 | $0.002928 | $0.003027 | $0.002702 | $0.002783 | $1,476.24 | $334,407 |
| 2018-09-18 | $0.002783 | $0.002817 | $0.002748 | $0.002788 | $2,128.45 | $334,914 |
| 2018-09-19 | $0.002789 | $0.002850 | $0.002768 | $0.002824 | $1,986.75 | $339,286 |
| 2018-09-20 | $0.002825 | $0.002854 | $0.002809 | $0.002843 | $822.04 | $341,551 |
| 2018-09-21 | $0.002843 | $0.002861 | $0.002796 | $0.002810 | $1,002.99 | $337,539 |
| 2018-09-22 | $0.002811 | $0.002822 | $0.002767 | $0.002800 | $1,017.71 | $336,338 |
| 2018-09-23 | $0.002800 | $0.002803 | $0.002160 | $0.002259 | $905.40 | $271,383 |
| 2018-09-24 | $0.002260 | $0.006411 | $0.002248 | $0.002673 | $9,651.44 | $321,127 |
| 2018-09-25 | $0.002671 | $0.002671 | $0.002424 | $0.002441 | $2,251.89 | $293,229 |
| 2018-09-26 | $0.002438 | $0.002457 | $0.002338 | $0.002392 | $5,082.83 | $287,334 |
| 2018-09-27 | $0.002394 | $0.002461 | $0.002384 | $0.002450 | $3,475.10 | $294,348 |
| 2018-09-28 | $0.002450 | $0.002479 | $0.002365 | $0.002386 | $4,622.64 | $286,617 |
| 2018-09-29 | $0.002384 | $0.002416 | $0.002346 | $0.002411 | $2,501.56 | $289,606 |
| 2018-09-30 | $0.002410 | $0.002411 | $0.002340 | $0.002343 | $2,456.90 | $281,511 |