Blocklancer LNC
Xếp hạng #?
16:10:44 14/06/2021
Blocklancer (LNC)
Không theo dõi
Lịch sử giá Blocklancer (LNC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001740 | $0.001755 | $0.001707 | $0.001752 | $8,119.72 | $210,485 |
| 2019-02-02 | $0.001751 | $0.001753 | $0.001727 | $0.001734 | $7,947.99 | $208,358 |
| 2019-02-03 | $0.001734 | $0.001736 | $0.001713 | $0.001719 | $8,445.71 | $206,467 |
| 2019-02-04 | $0.001721 | $0.001780 | $0.001717 | $0.001773 | $8,663.39 | $213,032 |
| 2019-02-05 | $0.001770 | $0.001770 | $0.001528 | $0.001565 | $8,949.56 | $188,077 |
| 2019-02-06 | $0.001568 | $0.001568 | $0.001522 | $0.001522 | $8,278.00 | $182,844 |
| 2019-02-07 | $0.001522 | $0.001536 | $0.001439 | $0.001487 | $8,993.90 | $178,643 |
| 2019-02-08 | $0.001488 | $0.001527 | $0.001476 | $0.001514 | $8,137.37 | $181,888 |
| 2019-02-09 | $0.001514 | $0.001539 | $0.001486 | $0.001531 | $8,429.21 | $183,961 |
| 2019-02-10 | $0.001532 | $0.001563 | $0.001528 | $0.001549 | $7,902.06 | $186,055 |
| 2019-02-11 | $0.001548 | $0.001560 | $0.001484 | $0.001484 | $9,617.85 | $178,232 |
| 2019-02-12 | $0.001484 | $0.001520 | $0.001449 | $0.001498 | $8,622.20 | $179,958 |
| 2019-02-13 | $0.001498 | $0.001527 | $0.001479 | $0.001481 | $8,800.79 | $177,874 |
| 2019-02-14 | $0.001481 | $0.001497 | $0.001474 | $0.001482 | $8,069.37 | $178,047 |
| 2019-02-15 | $0.001483 | $0.001518 | $0.001481 | $0.001501 | $8,298.92 | $180,342 |
| 2019-02-16 | $0.001501 | $0.001510 | $0.001484 | $0.001485 | $8,134.98 | $178,400 |
| 2019-02-17 | $0.001485 | $0.001486 | $0.001236 | $0.001244 | $7,864.41 | $149,469 |
| 2019-02-18 | $0.001245 | $0.001316 | $0.001245 | $0.001301 | $8,390.44 | $156,310 |
| 2019-02-19 | $0.001302 | $0.001317 | $0.001280 | $0.001307 | $8,833.83 | $156,973 |
| 2019-02-20 | $0.001306 | $0.001307 | $0.001266 | $0.001284 | $9,065.89 | $154,300 |
| 2019-02-21 | $0.001284 | $0.001313 | $0.001263 | $0.001312 | $5,984.90 | $157,659 |
| 2019-02-22 | $0.001312 | $0.001343 | $0.001311 | $0.001320 | $10,263.98 | $158,557 |
| 2019-02-23 | $0.001319 | $0.001323 | $0.001231 | $0.001321 | $8,972.99 | $158,648 |
| 2019-02-24 | $0.001321 | $0.001342 | $0.0006580 | $0.0006682 | $5,421.86 | $80,273.16 |
| 2019-02-25 | $0.0006687 | $0.001088 | $0.0006521 | $0.0006981 | $8,751.45 | $83,866.44 |
| 2019-02-26 | $0.0006974 | $0.001394 | $0.0006772 | $0.0007028 | $6,023.75 | $84,436.03 |
| 2019-02-27 | $0.0007031 | $0.0007176 | $0.0007006 | $0.0007067 | $8,454.51 | $84,902.33 |
| 2019-02-28 | $0.0007177 | $0.0007200 | $0.0006995 | $0.0007004 | $7,917.96 | $84,148.49 |