Blocklancer LNC
Xếp hạng #?
16:10:44 14/06/2021
Blocklancer (LNC)
Không theo dõi
Lịch sử giá Blocklancer (LNC) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0001606 | $0.0007572 | $0.0001593 | $0.0001697 | $134.86 | $20,383.29 |
| 2020-03-02 | $0.0001697 | $0.0002752 | $0.0001093 | $0.0002664 | $108.41 | $32,000.36 |
| 2020-03-03 | $0.0003077 | $0.0003407 | $0.0002909 | $0.0003345 | $227.15 | $40,190.93 |
| 2020-03-04 | $0.0003345 | $0.0003352 | $0.0002499 | $0.0002699 | $58.70 | $32,424.60 |
| 2020-03-05 | $0.0002699 | $0.0002984 | $0.0002350 | $0.0002352 | $114.29 | $28,254.71 |
| 2020-03-06 | $0.0002352 | $0.0002799 | $0.0001856 | $0.0001881 | $182.69 | $22,597.62 |
| 2020-03-07 | $0.0001881 | $0.0007402 | $0.0001881 | $0.0002497 | $88.48 | $30,004.73 |
| 2020-03-08 | $0.0002497 | $0.001147 | $0.0001857 | $0.0001871 | $189.68 | $22,475.73 |
| 2020-03-09 | $0.0001871 | $0.001212 | $0.0001862 | $0.0002273 | $308.65 | $27,312.29 |
| 2020-03-10 | $0.0002275 | $0.0003328 | $0.0001680 | $0.0003296 | $117.82 | $39,594.24 |
| 2020-03-11 | $0.0003296 | $0.0003345 | $0.0002221 | $0.0002237 | $188.28 | $26,873.23 |
| 2020-03-12 | $0.0002237 | $0.0002629 | $0.0002078 | $0.0002146 | $74.38 | $25,780.43 |
| 2020-03-13 | $0.0002145 | $0.0002317 | $0.0001777 | $0.0001847 | $169.59 | $22,193.96 |
| 2020-03-14 | $0.0001851 | $0.0002342 | $0.0001818 | $0.0002250 | $94.08 | $27,030.20 |
| 2020-03-15 | $0.0002250 | $0.0002280 | $0.0001891 | $0.0001898 | $44.88 | $22,796.75 |
| 2020-03-16 | $0.0001897 | $0.0001952 | $0.0001716 | $0.0001717 | $53.84 | $20,623.10 |
| 2020-03-17 | $0.0001717 | $0.0002349 | $0.0001715 | $0.0002339 | $28.05 | $28,102.45 |
| 2020-03-18 | $0.0002331 | $0.0003193 | $0.0002032 | $0.0002445 | $16.25 | $29,373.23 |
| 2020-03-19 | $0.0002445 | $0.0002515 | $0.0001882 | $0.0002192 | $62.91 | $26,337.71 |
| 2020-03-20 | $0.0002192 | $0.0003543 | $0.0002134 | $0.0002326 | $66.94 | $27,944.54 |
| 2020-03-21 | $0.0002327 | $0.0002953 | $0.0001989 | $0.0002898 | $111.55 | $34,815.50 |
| 2020-03-22 | $0.0002900 | $0.0003199 | $0.0002102 | $0.0002480 | $99.99 | $29,800.10 |
| 2020-03-23 | $0.0002480 | $0.0003015 | $0.0001979 | $0.0002398 | $37.13 | $28,814.44 |
| 2020-03-24 | $0.0002398 | $0.0003128 | $0.0002241 | $0.0002448 | $269.89 | $29,416.02 |
| 2020-03-25 | $0.0002448 | $0.0002899 | $0.0002094 | $0.0002523 | $111.41 | $30,308.77 |
| 2020-03-26 | $0.0002523 | $0.0002854 | $0.0002093 | $0.0002668 | $177.38 | $32,054.00 |
| 2020-03-27 | $0.0002669 | $0.0003074 | $0.0002374 | $0.0002662 | $130.06 | $31,981.81 |
| 2020-03-28 | $0.0002664 | $0.0003773 | $0.0001676 | $0.0003744 | $7.28 | $44,976.44 |
| 2020-03-29 | $0.0003744 | $0.0003744 | $0.0003546 | $0.0003549 | $75.54 | $42,632.41 |
| 2020-03-30 | $0.0003544 | $0.0003906 | $0.0003531 | $0.0003863 | $189.06 | $46,409.54 |
| 2020-03-31 | $0.0003850 | $0.0003904 | $0.0003821 | $0.0003863 | $50.14 | $46,413.81 |