Blocklancer LNC
Xếp hạng #?
16:10:44 14/06/2021
Blocklancer (LNC)
Không theo dõi
Lịch sử giá Blocklancer (LNC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001977 | $0.002873 | $0.001905 | $0.002872 | $18,523.33 | $345,095 |
| 2018-12-02 | $0.002872 | $0.002880 | $0.001868 | $0.001890 | $5,014.51 | $227,063 |
| 2018-12-03 | $0.001897 | $0.001914 | $0.001841 | $0.001910 | $12,662.69 | $229,428 |
| 2018-12-04 | $0.001909 | $0.001927 | $0.001849 | $0.001852 | $12,648.70 | $222,519 |
| 2018-12-05 | $0.001853 | $0.001968 | $0.001809 | $0.001867 | $12,395.28 | $224,307 |
| 2018-12-06 | $0.001867 | $0.002809 | $0.001840 | $0.001840 | $11,333.55 | $221,028 |
| 2018-12-07 | $0.001839 | $0.001899 | $0.001812 | $0.001885 | $12,055.63 | $226,433 |
| 2018-12-08 | $0.001885 | $0.002102 | $0.001882 | $0.002096 | $13,098.67 | $251,837 |
| 2018-12-09 | $0.002094 | $0.002152 | $0.002094 | $0.002102 | $12,785.82 | $252,512 |
| 2018-12-10 | $0.002101 | $0.002107 | $0.001889 | $0.001893 | $11,728.46 | $227,432 |
| 2018-12-11 | $0.001893 | $0.001895 | $0.001853 | $0.001867 | $11,950.51 | $224,279 |
| 2018-12-12 | $0.001867 | $0.001914 | $0.001861 | $0.001885 | $12,543.33 | $226,474 |
| 2018-12-13 | $0.001885 | $0.001898 | $0.001823 | $0.001879 | $11,629.36 | $225,786 |
| 2018-12-14 | $0.001879 | $0.001881 | $0.001830 | $0.001839 | $12,615.61 | $220,941 |
| 2018-12-15 | $0.001839 | $0.001856 | $0.001819 | $0.001846 | $12,696.19 | $221,804 |
| 2018-12-16 | $0.001846 | $0.001852 | $0.001703 | $0.001706 | $11,614.82 | $205,005 |
| 2018-12-17 | $0.001707 | $0.001830 | $0.001704 | $0.001795 | $13,645.21 | $215,689 |
| 2018-12-18 | $0.001795 | $0.001812 | $0.001790 | $0.001812 | $12,908.25 | $217,676 |
| 2018-12-19 | $0.001813 | $0.001900 | $0.001811 | $0.001883 | $13,050.98 | $226,284 |
| 2018-12-20 | $0.001875 | $0.002062 | $0.001853 | $0.001868 | $13,476.48 | $224,428 |
| 2018-12-21 | $0.001866 | $0.001877 | $0.001808 | $0.001813 | $12,381.84 | $217,831 |
| 2018-12-22 | $0.001814 | $0.001905 | $0.001799 | $0.001841 | $12,840.69 | $221,223 |
| 2018-12-23 | $0.001842 | $0.001891 | $0.001820 | $0.001832 | $13,098.29 | $220,044 |
| 2018-12-24 | $0.001832 | $0.001872 | $0.001813 | $0.001837 | $12,440.88 | $220,720 |
| 2018-12-25 | $0.001838 | $0.001838 | $0.001779 | $0.001806 | $12,217.31 | $216,980 |
| 2018-12-26 | $0.001806 | $0.001830 | $0.001804 | $0.001809 | $12,362.96 | $217,370 |
| 2018-12-27 | $0.001809 | $0.001814 | $0.001792 | $0.001792 | $12,199.62 | $215,285 |
| 2018-12-28 | $0.001793 | $0.001794 | $0.001719 | $0.001728 | $12,552.73 | $207,659 |
| 2018-12-29 | $0.001729 | $0.001971 | $0.001727 | $0.001916 | $7,889.97 | $230,241 |
| 2018-12-30 | $0.001917 | $0.001997 | $0.001732 | $0.001996 | $14,996.21 | $239,769 |
| 2018-12-31 | $0.001997 | $0.002276 | $0.001992 | $0.002202 | $12,624.56 | $264,586 |