Blocklancer LNC
Xếp hạng #?
16:10:44 14/06/2021
Blocklancer (LNC)
Không theo dõi
Lịch sử giá Blocklancer (LNC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001014 | $0.001023 | $0.0009265 | $0.0009721 | $1,353.15 | $116,790 |
| 2019-05-02 | $0.0009724 | $0.0009919 | $0.0009440 | $0.0009444 | $1,311.43 | $113,455 |
| 2019-05-03 | $0.0009442 | $0.001048 | $0.0006662 | $0.0007838 | $1,435.02 | $94,162.83 |
| 2019-05-04 | $0.0007838 | $0.0009888 | $0.0007838 | $0.0008579 | $1,720.73 | $103,070 |
| 2019-05-05 | $0.0008578 | $0.0008590 | $0.0007424 | $0.0007708 | $1,524.75 | $92,603.93 |
| 2019-05-06 | $0.0007705 | $0.0009143 | $0.0007558 | $0.0008973 | $2,150.72 | $107,802 |
| 2019-05-07 | $0.0008971 | $0.0009718 | $0.0008230 | $0.0009097 | $1,689.91 | $109,289 |
| 2019-05-08 | $0.0009089 | $0.0009183 | $0.0008199 | $0.0008938 | $1,433.23 | $107,378 |
| 2019-05-09 | $0.0008937 | $0.0009763 | $0.0008937 | $0.0009745 | $1,808.98 | $117,073 |
| 2019-05-10 | $0.0009741 | $0.001003 | $0.0008179 | $0.0009672 | $2,044.79 | $116,203 |
| 2019-05-11 | $0.0009674 | $0.001356 | $0.0009671 | $0.001333 | $2,566.50 | $160,129 |
| 2019-05-12 | $0.001334 | $0.001371 | $0.001193 | $0.001251 | $1,957.14 | $150,277 |
| 2019-05-13 | $0.001251 | $0.001406 | $0.001197 | $0.001364 | $2,054.69 | $163,917 |
| 2019-05-14 | $0.001365 | $0.001599 | $0.001044 | $0.001175 | $2,180.24 | $141,134 |
| 2019-05-15 | $0.001174 | $0.001730 | $0.001174 | $0.001567 | $1,863.98 | $188,304 |
| 2019-05-16 | $0.001566 | $0.001677 | $0.001484 | $0.001619 | $2,557.28 | $194,503 |
| 2019-05-17 | $0.001618 | $0.001626 | $0.001477 | $0.001595 | $2,336.43 | $191,599 |
| 2019-05-18 | $0.001595 | $0.001605 | $0.001460 | $0.001583 | $2,160.87 | $190,195 |
| 2019-05-19 | $0.001583 | $0.001830 | $0.001581 | $0.001789 | $2,547.12 | $214,913 |
| 2019-05-20 | $0.001789 | $0.001905 | $0.001730 | $0.001905 | $2,045.89 | $228,916 |
| 2019-05-21 | $0.001904 | $0.001997 | $0.001685 | $0.001840 | $2,042.66 | $221,094 |
| 2019-05-22 | $0.001840 | $0.001990 | $0.001355 | $0.001937 | $2,153.62 | $232,759 |
| 2019-05-23 | $0.001935 | $0.001980 | $0.001857 | $0.001971 | $2,286.03 | $236,845 |
| 2019-05-24 | $0.001972 | $0.002188 | $0.001895 | $0.002085 | $1,899.04 | $250,494 |
| 2019-05-25 | $0.002085 | $0.002303 | $0.002069 | $0.002227 | $2,202.08 | $267,553 |
| 2019-05-26 | $0.002227 | $0.002239 | $0.002070 | $0.002167 | $2,521.75 | $260,402 |
| 2019-05-27 | $0.002168 | $0.002206 | $0.001693 | $0.002072 | $2,371.80 | $248,966 |
| 2019-05-28 | $0.002072 | $0.002072 | $0.001651 | $0.001658 | $2,497.32 | $199,147 |
| 2019-05-29 | $0.001657 | $0.001738 | $0.001601 | $0.001646 | $2,353.12 | $197,703 |
| 2019-05-30 | $0.001646 | $0.001664 | $0.001415 | $0.001416 | $3,209.87 | $170,062 |
| 2019-05-31 | $0.001416 | $0.001499 | $0.001348 | $0.001435 | $2,556.61 | $172,377 |