Blocklancer LNC
Xếp hạng #?
16:10:44 14/06/2021
Blocklancer (LNC)
Không theo dõi
Lịch sử giá Blocklancer (LNC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0009366 | $0.0009411 | $0.0006965 | $0.0007862 | $8,182.29 | $94,453.92 |
| 2019-04-02 | $0.0007864 | $0.0008288 | $0.0007677 | $0.0007730 | $8,824.65 | $92,863.54 |
| 2019-04-03 | $0.0007731 | $0.0008358 | $0.0007544 | $0.0007921 | $9,615.27 | $95,167.37 |
| 2019-04-04 | $0.0007923 | $0.0007989 | $0.0007704 | $0.0007966 | $8,768.83 | $95,704.99 |
| 2019-04-05 | $0.0007966 | $0.0008162 | $0.0007786 | $0.0008162 | $8,717.45 | $98,057.16 |
| 2019-04-06 | $0.0008163 | $0.001700 | $0.0007512 | $0.0008754 | $7,594.89 | $105,173 |
| 2019-04-07 | $0.0008750 | $0.0008757 | $0.0007522 | $0.0008163 | $11,626.55 | $98,066.66 |
| 2019-04-08 | $0.0008481 | $0.0008643 | $0.0007717 | $0.0007719 | $9,187.33 | $92,738.38 |
| 2019-04-09 | $0.0007719 | $0.0008046 | $0.0007223 | $0.0008044 | $8,148.62 | $96,639.95 |
| 2019-04-10 | $0.0008043 | $0.0008123 | $0.0007874 | $0.0007969 | $8,426.25 | $95,741.61 |
| 2019-04-11 | $0.0007971 | $0.0008942 | $0.0007971 | $0.0008521 | $3,324.66 | $102,374 |
| 2019-04-12 | $0.0008519 | $0.0009290 | $0.0006758 | $0.0008974 | $4,296.30 | $107,818 |
| 2019-04-13 | $0.0008974 | $0.0009947 | $0.0008638 | $0.0008814 | $4,637.12 | $105,893 |
| 2019-04-14 | $0.0008814 | $0.0009260 | $0.0008078 | $0.0008534 | $1,734.55 | $102,530 |
| 2019-04-15 | $0.0008534 | $0.001120 | $0.0006793 | $0.0008739 | $1,652.41 | $104,989 |
| 2019-04-16 | $0.0008739 | $0.001013 | $0.0008620 | $0.0008964 | $1,384.07 | $107,695 |
| 2019-04-17 | $0.0008959 | $0.0009077 | $0.0008445 | $0.0008485 | $1,943.98 | $101,943 |
| 2019-04-18 | $0.0008485 | $0.0008505 | $0.0008374 | $0.0008445 | $1,846.75 | $101,462 |
| 2019-04-19 | $0.0008445 | $0.0008446 | $0.0007833 | $0.0007923 | $1,800.85 | $95,183.46 |
| 2019-04-20 | $0.0007923 | $0.0008459 | $0.0007909 | $0.0008442 | $1,958.32 | $101,422 |
| 2019-04-21 | $0.0008445 | $0.0008469 | $0.0005943 | $0.0007929 | $1,314.84 | $95,256.27 |
| 2019-04-22 | $0.0007924 | $0.0008399 | $0.0006489 | $0.0008046 | $1,501.24 | $96,664.33 |
| 2019-04-23 | $0.0008047 | $0.0009933 | $0.0008031 | $0.0009879 | $1,647.45 | $118,684 |
| 2019-04-24 | $0.0009874 | $0.001039 | $0.0009728 | $0.001026 | $1,590.86 | $123,284 |
| 2019-04-25 | $0.001026 | $0.001896 | $0.0009541 | $0.001783 | $2,086.20 | $214,211 |
| 2019-04-26 | $0.001789 | $0.001850 | $0.0008991 | $0.0009103 | $1,633.10 | $109,360 |
| 2019-04-27 | $0.0009106 | $0.001001 | $0.0009106 | $0.0009939 | $1,873.19 | $119,410 |
| 2019-04-28 | $0.0009937 | $0.001046 | $0.0009538 | $0.001046 | $1,436.02 | $125,639 |
| 2019-04-29 | $0.001046 | $0.001050 | $0.0009461 | $0.0009528 | $1,487.40 | $114,470 |
| 2019-04-30 | $0.0009529 | $0.001017 | $0.0009482 | $0.001015 | $1,578.15 | $121,883 |