Blocklancer LNC
Xếp hạng #?
16:10:44 14/06/2021
Blocklancer (LNC)
Không theo dõi
Lịch sử giá Blocklancer (LNC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.002339 | $0.003143 | $0.001973 | $0.003028 | $1,252.14 | $363,838 |
| 2018-10-02 | $0.003028 | $0.003053 | $0.002985 | $0.003038 | $4,718.94 | $364,929 |
| 2018-10-03 | $0.003039 | $0.003040 | $0.002841 | $0.002856 | $2,016.96 | $343,132 |
| 2018-10-04 | $0.002859 | $0.002896 | $0.002823 | $0.002823 | $2,562.01 | $339,190 |
| 2018-10-05 | $0.002828 | $0.002881 | $0.001842 | $0.001844 | $3,484.48 | $221,505 |
| 2018-10-06 | $0.001846 | $0.001855 | $0.001723 | $0.001855 | $5,728.83 | $222,877 |
| 2018-10-07 | $0.001859 | $0.001889 | $0.001814 | $0.001880 | $2,430.02 | $225,812 |
| 2018-10-08 | $0.001886 | $0.006282 | $0.001344 | $0.001587 | $2,242.70 | $190,712 |
| 2018-10-09 | $0.001591 | $0.001742 | $0.001589 | $0.001652 | $2,324.86 | $198,461 |
| 2018-10-10 | $0.001647 | $0.001758 | $0.001646 | $0.001758 | $6,688.68 | $211,156 |
| 2018-10-11 | $0.001753 | $0.001763 | $0.001689 | $0.001753 | $6,485.72 | $210,610 |
| 2018-10-12 | $0.001752 | $0.001773 | $0.001751 | $0.001766 | $4,968.04 | $212,139 |
| 2018-10-13 | $0.001766 | $0.001798 | $0.001735 | $0.001790 | $4,265.74 | $215,069 |
| 2018-10-14 | $0.001791 | $0.001843 | $0.001790 | $0.001839 | $3,380.71 | $220,935 |
| 2018-10-15 | $0.001840 | $0.002020 | $0.001834 | $0.002018 | $2,653.37 | $242,429 |
| 2018-10-16 | $0.002017 | $0.002047 | $0.001972 | $0.002037 | $1,806.16 | $244,784 |
| 2018-10-17 | $0.002044 | $0.002049 | $0.001949 | $0.002016 | $4,127.62 | $242,173 |
| 2018-10-18 | $0.002022 | $0.002041 | $0.001989 | $0.002040 | $2,608.49 | $245,048 |
| 2018-10-19 | $0.002039 | $0.002774 | $0.002031 | $0.002615 | $4,736.00 | $314,150 |
| 2018-10-20 | $0.002615 | $0.002680 | $0.002609 | $0.002678 | $2,367.05 | $321,719 |
| 2018-10-21 | $0.002678 | $0.002726 | $0.002659 | $0.002671 | $2,329.86 | $320,930 |
| 2018-10-22 | $0.002670 | $0.002692 | $0.002608 | $0.002609 | $2,187.63 | $313,490 |
| 2018-10-23 | $0.002609 | $0.002642 | $0.002568 | $0.002633 | $2,543.79 | $316,342 |
| 2018-10-24 | $0.002626 | $0.002698 | $0.002622 | $0.002695 | $2,324.04 | $323,790 |
| 2018-10-25 | $0.002696 | $0.002703 | $0.002062 | $0.002062 | $1,973.67 | $247,717 |
| 2018-10-26 | $0.002059 | $0.002078 | $0.002054 | $0.002075 | $2,530.40 | $249,350 |
| 2018-10-27 | $0.002070 | $0.002125 | $0.002062 | $0.002111 | $2,566.90 | $253,590 |
| 2018-10-28 | $0.002118 | $0.002182 | $0.002110 | $0.002180 | $2,560.27 | $261,920 |
| 2018-10-29 | $0.002173 | $0.002201 | $0.002147 | $0.002200 | $2,241.14 | $264,286 |
| 2018-10-30 | $0.002200 | $0.002214 | $0.002155 | $0.002155 | $2,215.38 | $258,941 |
| 2018-10-31 | $0.002160 | $0.002192 | $0.002137 | $0.002187 | $2,337.68 | $262,725 |