Blocklancer LNC
Xếp hạng #?
16:10:44 14/06/2021
Blocklancer (LNC)
Không theo dõi
Lịch sử giá Blocklancer (LNC) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0002594 | $0.0003615 | $0.0002594 | $0.0002659 | $43.72 | $31,951.28 |
| 2020-05-02 | $0.0002660 | $0.0002700 | $0.0002634 | $0.0002693 | $81.98 | $32,353.21 |
| 2020-05-03 | $0.0002695 | $0.0002751 | $0.0002643 | $0.0002667 | $43.02 | $32,038.41 |
| 2020-05-04 | $0.0002667 | $0.0002687 | $0.0002592 | $0.0002673 | $139.95 | $32,116.08 |
| 2020-05-05 | $0.0002672 | $0.0002716 | $0.0001768 | $0.0002694 | $31.40 | $32,363.51 |
| 2020-05-06 | $0.0002691 | $0.0002822 | $0.0002686 | $0.0002772 | $30.17 | $33,300.30 |
| 2020-05-07 | $0.0002772 | $0.0002998 | $0.0002740 | $0.0002975 | $196.26 | $35,746.31 |
| 2020-05-08 | $0.0002974 | $0.0003002 | $0.0002931 | $0.0002951 | $242.36 | $35,454.63 |
| 2020-05-09 | $0.0002952 | $0.0002973 | $0.0002863 | $0.0002876 | $45.29 | $34,546.75 |
| 2020-05-10 | $0.0002875 | $0.0002876 | $0.0002508 | $0.0002626 | $49.01 | $31,544.63 |
| 2020-05-11 | $0.0002627 | $0.0002712 | $0.0002501 | $0.0002580 | $48.49 | $30,990.74 |
| 2020-05-12 | $0.0002581 | $0.0002685 | $0.0002567 | $0.0002640 | $17.57 | $31,711.57 |
| 2020-05-13 | $0.0002640 | $0.0002794 | $0.0002640 | $0.0002782 | $26.21 | $33,418.53 |
| 2020-05-14 | $0.0002770 | $0.0002937 | $0.0002770 | $0.0002920 | $0.1769 | $35,080.45 |
| 2020-05-15 | $0.0002919 | $0.0002928 | $0.0002777 | $0.0002796 | $0.08388 | $33,591.83 |
| 2020-05-16 | $0.0002798 | $0.0002865 | $0.0002775 | $0.0002811 | $0.1697 | $33,772.51 |
| 2020-05-17 | $0.0002812 | $0.0002949 | $0.0002805 | $0.0002902 | $0.2624 | $34,860.98 |
| 2020-05-18 | $0.0002902 | $0.0002973 | $0.00009592 | $0.0001947 | $6.49 | $23,386.02 |
| 2020-05-19 | $0.0001945 | $0.0001967 | $0.0001907 | $0.0001944 | $127.21 | $23,354.38 |
| 2020-05-20 | $0.0001945 | $0.0001964 | $0.0001885 | $0.0001904 | $99.99 | $22,874.44 |
| 2020-05-21 | $0.0001904 | $0.0001911 | $0.0001771 | $0.0001816 | $10.44 | $21,822.82 |
| 2020-05-22 | $0.0001816 | $0.0001846 | $0.0001801 | $0.0001837 | $23.25 | $22,068.41 |
| 2020-05-23 | $0.0001837 | $0.0001860 | $0.0001823 | $0.0001842 | $147.92 | $22,129.33 |
| 2020-05-24 | $0.0001842 | $0.0001858 | $0.0001755 | $0.0001757 | $22.83 | $21,113.44 |
| 2020-05-25 | $0.0001752 | $0.0001791 | $0.0001743 | $0.0001781 | $0.2140 | $21,401.12 |
| 2020-05-26 | $0.0001781 | $0.0001798 | $0.0001750 | $0.0001766 | $29.92 | $21,219.82 |
| 2020-05-27 | $0.0001766 | $0.0001842 | $0.0001766 | $0.0001837 | $90.87 | $22,069.84 |
| 2020-05-28 | $0.0001837 | $0.0001909 | $0.0001830 | $0.0001905 | $24.83 | $22,888.91 |
| 2020-05-29 | $0.0001905 | $0.0001917 | $0.00009493 | $0.0001887 | $0.1985 | $22,674.14 |
| 2020-05-30 | $0.0001887 | $0.0001941 | $0.0001872 | $0.0001940 | $0.1167 | $23,301.71 |
| 2020-05-31 | $0.0001940 | $0.0001940 | $0.0001885 | $0.0001894 | $0.05702 | $22,759.44 |