Blocklancer LNC
Xếp hạng #?
16:10:44 14/06/2021
Blocklancer (LNC)
Không theo dõi
Lịch sử giá Blocklancer (LNC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002187 | $0.002205 | $0.002138 | $0.002179 | $2,556.04 | $261,798 |
| 2018-11-02 | $0.002179 | $0.002182 | $0.002090 | $0.002136 | $3,679.75 | $256,610 |
| 2018-11-03 | $0.002136 | $0.002151 | $0.002104 | $0.002151 | $3,118.37 | $258,481 |
| 2018-11-04 | $0.002151 | $0.002218 | $0.002141 | $0.002218 | $2,337.80 | $266,488 |
| 2018-11-05 | $0.002218 | $0.002227 | $0.002189 | $0.002208 | $2,600.98 | $265,252 |
| 2018-11-06 | $0.002213 | $0.002312 | $0.002213 | $0.002259 | $2,636.67 | $271,062 |
| 2018-11-07 | $0.002259 | $0.002353 | $0.002254 | $0.002352 | $1,621.42 | $282,527 |
| 2018-11-08 | $0.002350 | $0.002370 | $0.002235 | $0.002237 | $4,051.36 | $268,774 |
| 2018-11-09 | $0.002237 | $0.002298 | $0.002220 | $0.002288 | $6,624.51 | $274,933 |
| 2018-11-10 | $0.002288 | $0.002312 | $0.002182 | $0.002188 | $4,592.88 | $262,838 |
| 2018-11-11 | $0.002187 | $0.002213 | $0.002104 | $0.002208 | $6,647.91 | $265,233 |
| 2018-11-12 | $0.002217 | $0.002220 | $0.002141 | $0.002149 | $6,941.70 | $258,196 |
| 2018-11-13 | $0.002143 | $0.002169 | $0.001964 | $0.001974 | $4,457.05 | $237,151 |
| 2018-11-14 | $0.001968 | $0.001979 | $0.001794 | $0.001834 | $5,906.66 | $220,339 |
| 2018-11-15 | $0.001879 | $0.001916 | $0.001764 | $0.001916 | $4,077.46 | $230,227 |
| 2018-11-16 | $0.001916 | $0.001918 | $0.001873 | $0.001894 | $4,825.13 | $227,565 |
| 2018-11-17 | $0.001897 | $0.001946 | $0.001893 | $0.001936 | $4,682.14 | $232,651 |
| 2018-11-18 | $0.001942 | $0.001944 | $0.001851 | $0.001858 | $4,281.60 | $223,202 |
| 2018-11-19 | $0.001858 | $0.001858 | $0.001619 | $0.001633 | $3,796.93 | $196,204 |
| 2018-11-20 | $0.001625 | $0.001662 | $0.001404 | $0.001472 | $3,380.77 | $176,879 |
| 2018-11-21 | $0.001473 | $0.001593 | $0.001443 | $0.001555 | $4,291.99 | $186,833 |
| 2018-11-22 | $0.001552 | $0.001559 | $0.001389 | $0.001391 | $3,998.42 | $167,084 |
| 2018-11-23 | $0.001387 | $0.001889 | $0.001333 | $0.001450 | $4,238.47 | $174,174 |
| 2018-11-24 | $0.001449 | $0.001512 | $0.001338 | $0.001497 | $3,798.34 | $179,839 |
| 2018-11-25 | $0.001497 | $0.001623 | $0.001448 | $0.001618 | $4,603.24 | $194,373 |
| 2018-11-26 | $0.001622 | $0.001737 | $0.001611 | $0.001735 | $4,341.87 | $208,481 |
| 2018-11-27 | $0.001735 | $0.001829 | $0.001715 | $0.001816 | $3,896.28 | $218,138 |
| 2018-11-28 | $0.001817 | $0.002033 | $0.001817 | $0.001988 | $3,892.69 | $238,870 |
| 2018-11-29 | $0.001994 | $0.002107 | $0.001977 | $0.002024 | $4,201.42 | $243,218 |
| 2018-11-30 | $0.002028 | $0.002041 | $0.001958 | $0.001975 | $12,677.41 | $237,324 |