Blocklancer LNC
Xếp hạng #?
16:10:44 14/06/2021
Blocklancer (LNC)
Không theo dõi
Lịch sử giá Blocklancer (LNC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0002322 | $0.0002322 | $0.0002223 | $0.0002223 | $98.62 | $26,710.45 |
| 2019-09-02 | $0.0002223 | $0.0002238 | $0.0002222 | $0.0002237 | $189.51 | $26,871.38 |
| 2019-09-03 | $0.0002236 | $0.0002263 | $0.0002227 | $0.0002259 | $276.51 | $27,140.85 |
| 2019-09-04 | $0.0002259 | $0.0002290 | $0.0002157 | $0.0002159 | $34.90 | $25,933.48 |
| 2019-09-05 | $0.0002162 | $0.0002167 | $0.0002142 | $0.0002158 | $245.90 | $25,928.82 |
| 2019-09-06 | $0.0002158 | $0.0002188 | $0.0002157 | $0.0002179 | $120.13 | $26,176.42 |
| 2019-09-07 | $0.0002179 | $0.0002271 | $0.0002178 | $0.0002271 | $429.04 | $27,286.53 |
| 2019-09-08 | $0.0002271 | $0.0002274 | $0.0002269 | $0.0002272 | $159.61 | $27,295.83 |
| 2019-09-09 | $0.0002272 | $0.0002273 | $0.0002247 | $0.0002253 | $136.73 | $27,070.77 |
| 2019-09-10 | $0.0002253 | $0.0002257 | $0.0002237 | $0.0002247 | $127.62 | $26,999.13 |
| 2019-09-11 | $0.0002247 | $0.0002256 | $0.0002021 | $0.0002022 | $12.29 | $24,296.36 |
| 2019-09-12 | $0.0002022 | $0.0002061 | $0.0002016 | $0.0002048 | $51.57 | $24,602.93 |
| 2019-09-13 | $0.0002045 | $0.0002278 | $0.0002041 | $0.0002188 | $79.93 | $26,288.03 |
| 2019-09-14 | $0.0002188 | $0.0002189 | $0.0002184 | $0.0002184 | $30.55 | $26,235.39 |
| 2019-09-15 | $0.0002184 | $0.0002184 | $0.0002154 | $0.0002157 | $232.11 | $25,911.27 |
| 2019-09-16 | $0.0002157 | $0.0002174 | $0.0002149 | $0.0002171 | $130.75 | $26,082.87 |
| 2019-09-17 | $0.0002171 | $0.0002176 | $0.0002126 | $0.0002148 | $140.69 | $25,805.98 |
| 2019-09-18 | $0.0002148 | $0.0002279 | $0.0002147 | $0.0002277 | $153.09 | $27,358.23 |
| 2019-09-19 | $0.0002274 | $0.0002277 | $0.0001448 | $0.0001508 | $601.66 | $18,114.74 |
| 2019-09-20 | $0.0001509 | $0.0002250 | $0.0001508 | $0.0001908 | $557.62 | $22,920.33 |
| 2019-09-21 | $0.0001908 | $0.0002246 | $0.0001423 | $0.0002218 | $104.58 | $26,651.52 |
| 2019-09-22 | $0.0002218 | $0.0002218 | $0.0001339 | $0.0001674 | $439.71 | $20,108.30 |
| 2019-09-23 | $0.0001674 | $0.0002156 | $0.00009808 | $0.00009811 | $147.79 | $11,787.55 |
| 2019-09-24 | $0.00009813 | $0.0002007 | $0.00009785 | $0.0001826 | $47.93 | $21,932.41 |
| 2019-09-25 | $0.0001826 | $0.0001968 | $0.00008342 | $0.00008427 | $278.51 | $10,124.79 |
| 2019-09-26 | $0.00008427 | $0.00008534 | $0.00008354 | $0.00008443 | $42.75 | $10,143.11 |
| 2019-09-27 | $0.00008443 | $0.00008484 | $0.00008325 | $0.00008474 | $47.96 | $10,180.84 |
| 2019-09-28 | $0.00008474 | $0.00008514 | $0.00008409 | $0.00008423 | $508.03 | $10,119.65 |
| 2019-09-29 | $0.00008424 | $0.00008511 | $0.00008116 | $0.00008116 | $175.18 | $9,750.29 |
| 2019-09-30 | $0.00008115 | $0.00008146 | $0.00007991 | $0.00008066 | $70.34 | $9,690.39 |