Blocklancer LNC
Xếp hạng #?
16:10:44 14/06/2021
Blocklancer (LNC)
Không theo dõi
Lịch sử giá Blocklancer (LNC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0001838 | $0.0001844 | $0.0001829 | $0.0001844 | $104.72 | $22,149.88 |
| 2019-11-02 | $0.0001844 | $0.0001868 | $0.0001843 | $0.0001853 | $76.71 | $22,257.05 |
| 2019-11-03 | $0.0001853 | $0.0002705 | $0.0001853 | $0.0002294 | $105.84 | $27,562.35 |
| 2019-11-04 | $0.0002292 | $0.0002652 | $0.0002099 | $0.0002650 | $109.38 | $31,832.10 |
| 2019-11-05 | $0.0002650 | $0.0002689 | $0.0002460 | $0.0002633 | $224.01 | $31,627.20 |
| 2019-11-06 | $0.0002633 | $0.0002673 | $0.0002346 | $0.0002398 | $150.43 | $28,814.06 |
| 2019-11-07 | $0.0002398 | $0.0002401 | $0.0002022 | $0.0002050 | $57.59 | $24,634.56 |
| 2019-11-08 | $0.0002050 | $0.0002410 | $0.0002045 | $0.0002234 | $249.01 | $26,842.98 |
| 2019-11-09 | $0.0002234 | $0.0002352 | $0.0002190 | $0.0002236 | $757.71 | $26,868.68 |
| 2019-11-10 | $0.0002236 | $0.0002422 | $0.0002029 | $0.0002120 | $197.32 | $25,467.25 |
| 2019-11-11 | $0.0002120 | $0.0002517 | $0.0002080 | $0.0002288 | $225.41 | $27,489.44 |
| 2019-11-12 | $0.0002288 | $0.0002291 | $0.00004669 | $0.0001263 | $128.46 | $15,175.67 |
| 2019-11-13 | $0.0001263 | $0.0002452 | $0.0001150 | $0.0002151 | $325.16 | $25,845.51 |
| 2019-11-14 | $0.0002151 | $0.0002163 | $0.0001236 | $0.0001734 | $43.83 | $20,828.48 |
| 2019-11-15 | $0.0001736 | $0.0003269 | $0.0001613 | $0.0001614 | $337.22 | $19,396.64 |
| 2019-11-16 | $0.0001615 | $0.0003031 | $0.0001611 | $0.0002261 | $66.33 | $27,169.32 |
| 2019-11-17 | $0.0002261 | $0.0006112 | $0.0001603 | $0.0005960 | $542.12 | $71,599.30 |
| 2019-11-18 | $0.0005962 | $0.0006751 | $0.0001000 | $0.0001000 | $44.26 | $12,016.42 |
| 2019-11-19 | $0.0001000 | $0.0009256 | $0.00009288 | $0.0009227 | $252.43 | $110,853 |
| 2019-11-20 | $0.0009227 | $0.001463 | $0.0004085 | $0.0004661 | $331.94 | $55,995.82 |
| 2019-11-21 | $0.0004654 | $0.0004664 | $0.0001009 | $0.0001010 | $147.01 | $12,137.83 |
| 2019-11-22 | $0.0001010 | $0.0001469 | $0.0001010 | $0.0001458 | $254.34 | $17,521.25 |
| 2019-11-23 | $0.0001459 | $0.0001463 | $0.0001437 | $0.0001462 | $316.36 | $17,565.93 |
| 2019-11-24 | $0.0001462 | $0.0001463 | $0.0001430 | $0.0001430 | $376.13 | $17,180.98 |
| 2019-11-25 | $0.0001430 | $0.0001446 | $0.0001189 | $0.0001189 | $149.51 | $14,289.11 |
| 2019-11-26 | $0.0001435 | $0.0001464 | $0.0001428 | $0.0001442 | $484.07 | $17,325.21 |
| 2019-11-27 | $0.0001434 | $0.0001497 | $0.0001407 | $0.0001441 | $210.17 | $17,315.60 |
| 2019-11-28 | $0.0001441 | $0.0001500 | $0.0001441 | $0.0001479 | $248.80 | $17,771.56 |
| 2019-11-29 | $0.0001479 | $0.0001509 | $0.0001454 | $0.0001459 | $589.69 | $17,533.58 |
| 2019-11-30 | $0.0001459 | $0.0001465 | $0.0001432 | $0.0001455 | $148.15 | $17,482.70 |