Blocklancer LNC
Xếp hạng #?
16:10:44 14/06/2021
Blocklancer (LNC)
Không theo dõi
Lịch sử giá Blocklancer (LNC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0006682 | $0.0006682 | $0.0006134 | $0.0006317 | $896.98 | $75,896.98 |
| 2019-08-02 | $0.0006318 | $0.0006419 | $0.0006267 | $0.0006327 | $1,272.70 | $76,018.36 |
| 2019-08-03 | $0.0006326 | $0.0006515 | $0.0005410 | $0.0006364 | $681.34 | $76,453.66 |
| 2019-08-04 | $0.0006364 | $0.0006582 | $0.0006334 | $0.0006561 | $2,128.70 | $78,825.79 |
| 2019-08-05 | $0.0006560 | $0.0006955 | $0.0005818 | $0.0006790 | $1,440.24 | $81,579.49 |
| 2019-08-06 | $0.0006785 | $0.0006933 | $0.0005663 | $0.0005751 | $1,499.33 | $69,096.00 |
| 2019-08-07 | $0.0005750 | $0.0005955 | $0.0005351 | $0.0005924 | $1,088.58 | $71,171.17 |
| 2019-08-08 | $0.0005924 | $0.0005982 | $0.0005781 | $0.0005951 | $1,586.28 | $71,493.10 |
| 2019-08-09 | $0.0005948 | $0.0005957 | $0.0004971 | $0.0005499 | $430.84 | $66,067.89 |
| 2019-08-10 | $0.0005499 | $0.0005913 | $0.0005499 | $0.0005638 | $650.50 | $67,730.23 |
| 2019-08-11 | $0.0005637 | $0.0005682 | $0.0003180 | $0.0004801 | $1,863.61 | $57,678.19 |
| 2019-08-12 | $0.0004802 | $0.0005290 | $0.0002165 | $0.0002167 | $48.80 | $26,031.17 |
| 2019-08-13 | $0.0002167 | $0.0003608 | $0.0002155 | $0.0003112 | $1,729.36 | $37,387.29 |
| 2019-08-14 | $0.0003112 | $0.0003237 | $0.0002049 | $0.0002192 | $632.95 | $26,336.77 |
| 2019-08-15 | $0.0002192 | $0.0002214 | $0.0002109 | $0.0002111 | $199.71 | $25,360.28 |
| 2019-08-16 | $0.0002111 | $0.0002115 | $0.0002011 | $0.0002069 | $1,585.84 | $24,862.65 |
| 2019-08-17 | $0.0002070 | $0.0002088 | $0.0002017 | $0.0002047 | $1,063.28 | $24,596.05 |
| 2019-08-18 | $0.0002047 | $0.0002246 | $0.0002030 | $0.0002244 | $264.72 | $26,963.05 |
| 2019-08-19 | $0.0002244 | $0.0002254 | $0.0002202 | $0.0002210 | $256.98 | $26,549.94 |
| 2019-08-20 | $0.0002210 | $0.0002739 | $0.0002108 | $0.0002737 | $239.07 | $32,882.89 |
| 2019-08-21 | $0.0002737 | $0.0002981 | $0.0002487 | $0.0002836 | $374.21 | $34,071.89 |
| 2019-08-22 | $0.0002833 | $0.0002843 | $0.0002653 | $0.0002666 | $414.42 | $32,027.67 |
| 2019-08-23 | $0.0002666 | $0.0002675 | $0.0002656 | $0.0002667 | $287.54 | $32,036.16 |
| 2019-08-24 | $0.0002667 | $0.0002667 | $0.0002659 | $0.0002659 | $209.74 | $31,949.70 |
| 2019-08-25 | $0.0002659 | $0.0002659 | $0.0002029 | $0.0002320 | $266.21 | $27,877.91 |
| 2019-08-26 | $0.0002321 | $0.0002334 | $0.0002081 | $0.0002093 | $85.41 | $25,143.75 |
| 2019-08-27 | $0.0002089 | $0.0002117 | $0.0001710 | $0.0002078 | $350.26 | $24,966.86 |
| 2019-08-28 | $0.0002078 | $0.0002086 | $0.0001379 | $0.0002075 | $238.87 | $24,923.14 |
| 2019-08-29 | $0.0002074 | $0.0002324 | $0.0002069 | $0.0002322 | $170.50 | $27,900.40 |
| 2019-08-30 | $0.0002322 | $0.0002329 | $0.0002315 | $0.0002324 | $276.17 | $27,914.64 |
| 2019-08-31 | $0.0002324 | $0.0002324 | $0.0002315 | $0.0002322 | $349.85 | $27,894.74 |