Blocklancer LNC
Xếp hạng #?
16:10:44 14/06/2021
Blocklancer (LNC)
Không theo dõi
Lịch sử giá Blocklancer (LNC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0003188 | $0.0003188 | $0.0003188 | $0.0003188 | $0 | $38,305.85 |
| 2019-07-02 | $0.0003188 | $0.0003188 | $0.0003188 | $0.0003188 | $0 | $38,305.85 |
| 2019-07-03 | $0.0003188 | $0.0003188 | $0.0002915 | $0.0003031 | $15.22 | $36,414.87 |
| 2019-07-04 | $0.0003031 | $0.0003040 | $0.0002937 | $0.0002965 | $0 | $35,622.13 |
| 2019-07-05 | $0.0002965 | $0.0002965 | $0.0002965 | $0.0002965 | $0 | $35,622.13 |
| 2019-07-06 | $0.0002965 | $0.0002965 | $0.0002965 | $0.0002965 | $0 | $35,622.13 |
| 2019-07-07 | $0.0002965 | $0.0002965 | $0.0002965 | $0.0002965 | $0 | $35,622.13 |
| 2019-07-08 | $0.0002965 | $0.0002965 | $0.0002965 | $0.0002965 | $0 | $35,622.13 |
| 2019-07-09 | $0.0002965 | $0.0002965 | $0.0002965 | $0.0002965 | $0 | $35,622.13 |
| 2019-07-10 | $0.0002965 | $0.001017 | $0.0002965 | $0.0009429 | $339.63 | $113,275 |
| 2019-07-11 | $0.0009427 | $0.0009427 | $0.0005467 | $0.0005739 | $0 | $68,942.62 |
| 2019-07-12 | $0.0005740 | $0.0008393 | $0.0004665 | $0.0008391 | $0 | $100,815 |
| 2019-07-13 | $0.0008392 | $0.0008392 | $0.0006221 | $0.0006262 | $0 | $75,233.57 |
| 2019-07-14 | $0.0006263 | $0.001390 | $0.0004798 | $0.001316 | $11.58 | $158,106 |
| 2019-07-15 | $0.001313 | $0.001358 | $0.0005401 | $0.0005434 | $1,288.85 | $65,289.06 |
| 2019-07-16 | $0.0005431 | $0.0005797 | $0.0005041 | $0.0005049 | $1,233.60 | $60,658.80 |
| 2019-07-17 | $0.0005045 | $0.0007407 | $0.0003104 | $0.0003107 | $538.07 | $37,332.98 |
| 2019-07-18 | $0.0003109 | $0.0004933 | $0.0003092 | $0.0004908 | $690.91 | $58,969.69 |
| 2019-07-19 | $0.0004908 | $0.0007096 | $0.0004352 | $0.0006987 | $630.26 | $83,945.06 |
| 2019-07-20 | $0.0006987 | $0.0007006 | $0.0005207 | $0.0005462 | $440.99 | $65,620.84 |
| 2019-07-21 | $0.0005462 | $0.0006614 | $0.0005452 | $0.0006336 | $675.81 | $76,116.42 |
| 2019-07-22 | $0.0006336 | $0.0006391 | $0.0004546 | $0.0006386 | $643.17 | $76,726.48 |
| 2019-07-23 | $0.0006386 | $0.0007336 | $0.0006306 | $0.0007010 | $596.77 | $84,222.26 |
| 2019-07-24 | $0.0007010 | $0.0007268 | $0.0006394 | $0.0006634 | $575.55 | $79,706.60 |
| 2019-07-25 | $0.0006633 | $0.0007418 | $0.0006495 | $0.0006785 | $979.10 | $81,510.46 |
| 2019-07-26 | $0.0006785 | $0.0007442 | $0.0006732 | $0.0007145 | $594.63 | $85,843.56 |
| 2019-07-27 | $0.0007145 | $0.0007488 | $0.0006888 | $0.0007237 | $392.63 | $86,951.18 |
| 2019-07-28 | $0.0007233 | $0.0007991 | $0.0006782 | $0.0006893 | $1,118.96 | $82,817.92 |
| 2019-07-29 | $0.0006894 | $0.0006927 | $0.0006725 | $0.0006791 | $1,011.83 | $81,583.24 |
| 2019-07-30 | $0.0006791 | $0.0006802 | $0.0006644 | $0.0006716 | $1,064.02 | $80,691.16 |
| 2019-07-31 | $0.0006715 | $0.0007014 | $0.0006664 | $0.0006681 | $367.15 | $80,271.57 |