Blocklancer LNC
Xếp hạng #?
16:10:44 14/06/2021
Blocklancer (LNC)
Không theo dõi
Lịch sử giá Blocklancer (LNC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.002203 | $0.002203 | $0.001923 | $0.001948 | $13,996.89 | $234,087 |
| 2019-01-02 | $0.001950 | $0.001950 | $0.001857 | $0.001884 | $12,961.42 | $226,329 |
| 2019-01-03 | $0.001889 | $0.001925 | $0.001867 | $0.001896 | $12,162.05 | $227,808 |
| 2019-01-04 | $0.001896 | $0.002084 | $0.001894 | $0.002083 | $8,132.21 | $250,260 |
| 2019-01-05 | $0.002081 | $0.002203 | $0.002078 | $0.002137 | $8,049.22 | $256,684 |
| 2019-01-06 | $0.002137 | $0.003396 | $0.002134 | $0.003395 | $8,353.97 | $407,880 |
| 2019-01-07 | $0.003395 | $0.003477 | $0.003344 | $0.003444 | $8,251.85 | $413,708 |
| 2019-01-08 | $0.003445 | $0.003449 | $0.003361 | $0.003372 | $7,969.00 | $405,147 |
| 2019-01-09 | $0.003373 | $0.003377 | $0.003322 | $0.003342 | $8,293.30 | $401,474 |
| 2019-01-10 | $0.003343 | $0.003354 | $0.002772 | $0.002785 | $7,736.45 | $334,544 |
| 2019-01-11 | $0.002784 | $0.003307 | $0.002764 | $0.002828 | $6,658.33 | $339,743 |
| 2019-01-12 | $0.002827 | $0.003005 | $0.002109 | $0.002114 | $7,772.93 | $253,956 |
| 2019-01-13 | $0.002114 | $0.002126 | $0.001898 | $0.001903 | $7,934.46 | $228,619 |
| 2019-01-14 | $0.001904 | $0.001965 | $0.001770 | $0.001924 | $2,679.48 | $231,160 |
| 2019-01-15 | $0.001923 | $0.001968 | $0.001923 | $0.001952 | $12,494.92 | $234,548 |
| 2019-01-16 | $0.001951 | $0.001988 | $0.001859 | $0.001862 | $8,282.41 | $223,756 |
| 2019-01-17 | $0.001862 | $0.001937 | $0.001646 | $0.001647 | $8,923.61 | $197,924 |
| 2019-01-18 | $0.001648 | $0.001687 | $0.001629 | $0.001674 | $8,019.16 | $201,088 |
| 2019-01-19 | $0.001674 | $0.001762 | $0.001648 | $0.001718 | $8,700.60 | $206,375 |
| 2019-01-20 | $0.001717 | $0.001782 | $0.001717 | $0.001721 | $7,574.33 | $206,713 |
| 2019-01-21 | $0.001721 | $0.001799 | $0.001707 | $0.001707 | $7,621.10 | $205,033 |
| 2019-01-22 | $0.001708 | $0.001763 | $0.001505 | $0.001662 | $8,144.35 | $199,714 |
| 2019-01-23 | $0.001662 | $0.001663 | $0.001633 | $0.001655 | $7,709.04 | $198,887 |
| 2019-01-24 | $0.001655 | $0.001687 | $0.001621 | $0.001675 | $7,647.54 | $201,221 |
| 2019-01-25 | $0.001676 | $0.001697 | $0.001674 | $0.001694 | $8,234.24 | $203,468 |
| 2019-01-26 | $0.001694 | $0.001706 | $0.001681 | $0.001704 | $7,573.01 | $204,674 |
| 2019-01-27 | $0.001704 | $0.001704 | $0.001602 | $0.001692 | $8,494.84 | $203,331 |
| 2019-01-28 | $0.001693 | $0.001694 | $0.001639 | $0.001663 | $7,766.29 | $199,834 |
| 2019-01-29 | $0.001664 | $0.001701 | $0.001642 | $0.001687 | $8,015.72 | $202,628 |
| 2019-01-30 | $0.001687 | $0.001793 | $0.001682 | $0.001713 | $7,784.40 | $205,766 |
| 2019-01-31 | $0.001712 | $0.001746 | $0.001706 | $0.001739 | $7,893.37 | $208,972 |