Blocklancer LNC
Xếp hạng #?
16:10:44 14/06/2021
Blocklancer (LNC)
Không theo dõi
Lịch sử giá Blocklancer (LNC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0007001 | $0.0007231 | $0.0006984 | $0.0007028 | $7,405.41 | $84,433.93 |
| 2019-03-02 | $0.0007023 | $0.0007144 | $0.0006961 | $0.0006971 | $8,021.13 | $83,745.48 |
| 2019-03-03 | $0.0006968 | $0.001348 | $0.0006942 | $0.001348 | $14,200.68 | $161,919 |
| 2019-03-04 | $0.001348 | $0.001348 | $0.0006969 | $0.0007152 | $8,151.78 | $85,922.98 |
| 2019-03-05 | $0.0007150 | $0.0007408 | $0.0007143 | $0.0007408 | $8,338.43 | $88,997.17 |
| 2019-03-06 | $0.0007404 | $0.0007481 | $0.0007345 | $0.0007345 | $8,148.27 | $88,247.30 |
| 2019-03-07 | $0.0007346 | $0.0007556 | $0.0007343 | $0.0007496 | $8,155.32 | $90,059.08 |
| 2019-03-08 | $0.0007500 | $0.0007500 | $0.0006926 | $0.0007458 | $8,092.22 | $89,602.78 |
| 2019-03-09 | $0.0007475 | $0.0007498 | $0.0006960 | $0.0007498 | $8,436.90 | $90,075.78 |
| 2019-03-10 | $0.0007501 | $0.0007501 | $0.0007097 | $0.0007114 | $8,449.30 | $85,467.88 |
| 2019-03-11 | $0.0007116 | $0.0007401 | $0.0006731 | $0.0006972 | $7,856.17 | $83,762.49 |
| 2019-03-12 | $0.0006977 | $0.0007604 | $0.0006954 | $0.0007434 | $8,322.60 | $89,306.46 |
| 2019-03-13 | $0.0007440 | $0.0007448 | $0.0006143 | $0.0007386 | $12,681.16 | $88,731.06 |
| 2019-03-14 | $0.0007384 | $0.0007446 | $0.0007281 | $0.0007433 | $8,325.22 | $89,300.05 |
| 2019-03-15 | $0.0007431 | $0.0007867 | $0.0007430 | $0.0007510 | $8,436.93 | $90,225.24 |
| 2019-03-16 | $0.0007509 | $0.0007965 | $0.0007508 | $0.0007793 | $8,597.15 | $93,622.52 |
| 2019-03-17 | $0.0007793 | $0.0007968 | $0.0007687 | $0.0007688 | $8,021.77 | $92,361.16 |
| 2019-03-18 | $0.0007690 | $0.0008019 | $0.0007620 | $0.0007638 | $11,028.03 | $91,758.74 |
| 2019-03-19 | $0.0007641 | $0.001278 | $0.0007640 | $0.0007740 | $9,184.39 | $92,989.75 |
| 2019-03-20 | $0.0007740 | $0.0007919 | $0.0007598 | $0.0007831 | $8,281.90 | $94,079.37 |
| 2019-03-21 | $0.0007835 | $0.0008143 | $0.0007507 | $0.0007512 | $8,080.02 | $90,252.54 |
| 2019-03-22 | $0.0007371 | $0.0007438 | $0.0006732 | $0.0006850 | $8,113.06 | $82,299.80 |
| 2019-03-23 | $0.0006848 | $0.0007169 | $0.0006809 | $0.0006978 | $8,144.41 | $83,836.33 |
| 2019-03-24 | $0.0006975 | $0.001213 | $0.0006811 | $0.0006899 | $8,001.41 | $82,887.16 |
| 2019-03-25 | $0.0006898 | $0.001236 | $0.0006754 | $0.0007234 | $7,956.82 | $86,910.30 |
| 2019-03-26 | $0.0007223 | $0.0008124 | $0.0007203 | $0.0007745 | $8,030.72 | $93,050.06 |
| 2019-03-27 | $0.0007749 | $0.0007933 | $0.0007570 | $0.0007930 | $8,194.13 | $95,275.27 |
| 2019-03-28 | $0.0007930 | $0.0008159 | $0.0007446 | $0.0007770 | $6,293.20 | $93,352.85 |
| 2019-03-29 | $0.0007770 | $0.0009569 | $0.0006635 | $0.0007163 | $7,956.08 | $86,060.41 |
| 2019-03-30 | $0.0007158 | $0.0007392 | $0.0006950 | $0.0006960 | $4,300.51 | $83,622.47 |
| 2019-03-31 | $0.0006960 | $0.0009393 | $0.0006944 | $0.0009369 | $9,831.31 | $112,564 |