Blocklancer LNC
Xếp hạng #?
16:10:44 14/06/2021
Blocklancer (LNC)
Không theo dõi
Lịch sử giá Blocklancer (LNC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.001435 | $0.001617 | $0.0009466 | $0.001528 | $2,449.28 | $183,625 |
| 2019-06-02 | $0.001528 | $0.001572 | $0.0009869 | $0.001546 | $2,131.77 | $185,749 |
| 2019-06-03 | $0.001546 | $0.001555 | $0.0009180 | $0.001263 | $417.29 | $151,710 |
| 2019-06-04 | $0.001263 | $0.001283 | $0.001225 | $0.001238 | $220.32 | $148,716 |
| 2019-06-05 | $0.001238 | $0.001252 | $0.001130 | $0.001168 | $2,154.63 | $140,331 |
| 2019-06-06 | $0.001168 | $0.001180 | $0.001054 | $0.001058 | $223.20 | $127,137 |
| 2019-06-07 | $0.001058 | $0.001059 | $0.0009934 | $0.001037 | $2,086.12 | $124,562 |
| 2019-06-08 | $0.001037 | $0.001115 | $0.001016 | $0.001029 | $1,809.02 | $123,665 |
| 2019-06-09 | $0.001029 | $0.001110 | $0.0009391 | $0.0009812 | $511.90 | $117,886 |
| 2019-06-10 | $0.0009798 | $0.0009808 | $0.0008207 | $0.0009463 | $2,791.04 | $113,685 |
| 2019-06-11 | $0.0009471 | $0.001011 | $0.0008665 | $0.0008676 | $2,340.47 | $104,233 |
| 2019-06-12 | $0.0008691 | $0.0009696 | $0.0008615 | $0.0009598 | $2,473.04 | $115,314 |
| 2019-06-13 | $0.0009605 | $0.0009837 | $0.0008172 | $0.0009698 | $2,631.57 | $116,510 |
| 2019-06-14 | $0.0009704 | $0.001086 | $0.0008917 | $0.0009498 | $1,766.70 | $114,107 |
| 2019-06-15 | $0.0009502 | $0.001103 | $0.0009212 | $0.0009292 | $2,571.26 | $111,637 |
| 2019-06-16 | $0.0009292 | $0.001003 | $0.0008831 | $0.0008947 | $1,883.03 | $107,486 |
| 2019-06-17 | $0.0008947 | $0.001023 | $0.0002818 | $0.0007437 | $0 | $89,342.85 |
| 2019-06-18 | $0.0007433 | $0.0008056 | $0.0007023 | $0.0008005 | $1,049.71 | $96,176.88 |
| 2019-06-19 | $0.0008005 | $0.0008148 | $0.0005008 | $0.0005531 | $0 | $66,450.09 |
| 2019-06-20 | $0.0005530 | $0.0006658 | $0.0005523 | $0.0006610 | $0 | $79,407.22 |
| 2019-06-21 | $0.0006614 | $0.0006825 | $0.0005864 | $0.0006037 | $0 | $72,534.18 |
| 2019-06-22 | $0.0006052 | $0.0006556 | $0.0006020 | $0.0006399 | $0 | $76,875.99 |
| 2019-06-23 | $0.0006399 | $0.0006399 | $0.0006399 | $0.0006399 | $0 | $76,875.99 |
| 2019-06-24 | $0.0006399 | $0.0006399 | $0.0006399 | $0.0006399 | $0 | $76,875.99 |
| 2019-06-25 | $0.0006399 | $0.0006399 | $0.0006399 | $0.0006399 | $0 | $76,875.99 |
| 2019-06-26 | $0.0006399 | $0.0006399 | $0.0006399 | $0.0006399 | $0 | $76,875.99 |
| 2019-06-27 | $0.0006399 | $0.0006399 | $0.0006399 | $0.0006399 | $0 | $76,875.99 |
| 2019-06-28 | $0.0006399 | $0.0006399 | $0.0006399 | $0.0006399 | $0 | $76,875.99 |
| 2019-06-29 | $0.0006399 | $0.0006399 | $0.0002957 | $0.0003208 | $61.43 | $38,538.62 |
| 2019-06-30 | $0.0003202 | $0.0003228 | $0.0003174 | $0.0003188 | $0 | $38,305.85 |