Blocklancer LNC
Xếp hạng #?
16:10:44 14/06/2021
Blocklancer (LNC)
Không theo dõi
Lịch sử giá Blocklancer (LNC) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0003863 | $0.0003982 | $0.0003714 | $0.0003982 | $30.61 | $47,838.50 |
| 2020-04-02 | $0.0003980 | $0.0004258 | $0.0003955 | $0.0004083 | $72.46 | $49,059.00 |
| 2020-04-03 | $0.0004082 | $0.0004207 | $0.0003997 | $0.0004042 | $70.53 | $48,556.61 |
| 2020-04-04 | $0.0004042 | $0.0004153 | $0.0004015 | $0.0004121 | $61.78 | $49,509.10 |
| 2020-04-05 | $0.0004124 | $0.0004762 | $0.0004023 | $0.0004756 | $33.03 | $57,132.90 |
| 2020-04-06 | $0.0004755 | $0.0005093 | $0.0004747 | $0.0005079 | $58.16 | $61,015.71 |
| 2020-04-07 | $0.0005092 | $0.0005196 | $0.0002142 | $0.0002152 | $45.97 | $25,855.60 |
| 2020-04-08 | $0.0002151 | $0.0005141 | $0.0002144 | $0.0003665 | $38.19 | $44,033.53 |
| 2020-04-09 | $0.0003665 | $0.0003674 | $0.0002184 | $0.0002920 | $75.88 | $35,081.88 |
| 2020-04-10 | $0.0002919 | $0.0002920 | $0.0002038 | $0.0002744 | $30.01 | $32,969.75 |
| 2020-04-11 | $0.0002744 | $0.0002771 | $0.0002034 | $0.0002055 | $25.59 | $24,683.18 |
| 2020-04-12 | $0.0002055 | $0.0002134 | $0.0002040 | $0.0002089 | $113.18 | $25,102.10 |
| 2020-04-13 | $0.0002087 | $0.0002087 | $0.0001995 | $0.0002051 | $115.76 | $24,640.46 |
| 2020-04-14 | $0.0002052 | $0.0002087 | $0.0002035 | $0.0002052 | $58.96 | $24,658.46 |
| 2020-04-15 | $0.0002050 | $0.0002078 | $0.0001988 | $0.0001990 | $113.46 | $23,911.86 |
| 2020-04-16 | $0.0001990 | $0.0002142 | $0.0001963 | $0.0002133 | $92.44 | $25,629.83 |
| 2020-04-17 | $0.0002134 | $0.0002150 | $0.0002111 | $0.0002126 | $97.86 | $25,543.76 |
| 2020-04-18 | $0.0002126 | $0.0002179 | $0.0002125 | $0.0002175 | $29.03 | $26,124.62 |
| 2020-04-19 | $0.0002173 | $0.0002181 | $0.0002146 | $0.0002152 | $20.52 | $25,855.46 |
| 2020-04-20 | $0.0002152 | $0.0002170 | $0.0001364 | $0.0002063 | $24.22 | $24,781.58 |
| 2020-04-21 | $0.0002063 | $0.0002081 | $0.0002047 | $0.0002061 | $35.47 | $24,759.37 |
| 2020-04-22 | $0.0002061 | $0.0002142 | $0.0002057 | $0.0002131 | $24.25 | $25,606.14 |
| 2020-04-23 | $0.0002132 | $0.0002241 | $0.0002121 | $0.0002226 | $69.71 | $26,742.30 |
| 2020-04-24 | $0.0002226 | $0.0002273 | $0.0002226 | $0.0002263 | $30.42 | $27,188.75 |
| 2020-04-25 | $0.0002263 | $0.0002297 | $0.0002251 | $0.0002269 | $34.46 | $27,257.40 |
| 2020-04-26 | $0.0002269 | $0.0002310 | $0.0002264 | $0.0002301 | $54.89 | $27,639.50 |
| 2020-04-27 | $0.0002305 | $0.0002336 | $0.0002300 | $0.0002336 | $19.92 | $28,066.92 |
| 2020-04-28 | $0.0002337 | $0.0002342 | $0.0002315 | $0.0002340 | $36.50 | $28,114.77 |
| 2020-04-29 | $0.0002339 | $0.0002664 | $0.0002334 | $0.0002639 | $81.54 | $31,704.90 |
| 2020-04-30 | $0.0002636 | $0.0002832 | $0.0002559 | $0.0002594 | $19.58 | $31,165.56 |