Ladder Network Token LAD
Xếp hạng #?
15:40:24 14/06/2021
Ladder Network Token (LAD)
Không theo dõi
Lịch sử giá Ladder Network Token (LAD) 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 | $0.005843 | $0.007187 | $0.005764 | $0.006515 | $52,227.34 | $0 |
| 2020-03-02 | $0.006476 | $0.009466 | $0.006334 | $0.007102 | $54,688.25 | $0 |
| 2020-03-03 | $0.007087 | $0.007481 | $0.006950 | $0.007414 | $56,008.68 | $0 |
| 2020-03-04 | $0.007428 | $0.007617 | $0.005645 | $0.005830 | $40,808.47 | $0 |
| 2020-03-05 | $0.005822 | $0.006853 | $0.005645 | $0.006282 | $48,618.59 | $0 |
| 2020-03-06 | $0.006282 | $0.006412 | $0.006102 | $0.006233 | $47,460.19 | $0 |
| 2020-03-07 | $0.006171 | $0.006691 | $0.006136 | $0.006514 | $44,932.10 | $0 |
| 2020-03-08 | $0.006514 | $0.006733 | $0.006325 | $0.006671 | $51,570.76 | $0 |
| 2020-03-09 | $0.006691 | $0.006852 | $0.006348 | $0.006564 | $49,165.51 | $0 |
| 2020-03-10 | $0.006564 | $0.006725 | $0.005356 | $0.005395 | $35,190.18 | $0 |
| 2020-03-11 | $0.005363 | $0.005922 | $0.005315 | $0.005767 | $40,801.05 | $0 |
| 2020-03-12 | $0.005770 | $0.005934 | $0.003481 | $0.004339 | $29,901.33 | $0 |
| 2020-03-13 | $0.004306 | $0.004306 | $0.002357 | $0.003702 | $46,724.39 | $0 |
| 2020-03-14 | $0.003654 | $0.003820 | $0.003499 | $0.003676 | $70,163.13 | $0 |
| 2020-03-15 | $0.003676 | $0.003757 | $0.003494 | $0.003659 | $70,623.60 | $0 |
| 2020-03-16 | $0.003654 | $0.004406 | $0.003272 | $0.003607 | $68,292.85 | $0 |
| 2020-03-17 | $0.003554 | $0.003761 | $0.003276 | $0.003414 | $62,189.65 | $0 |
| 2020-03-18 | $0.003446 | $0.003769 | $0.003330 | $0.003465 | $65,616.55 | $0 |
| 2020-03-19 | $0.003465 | $0.004402 | $0.003465 | $0.004332 | $82,182.43 | $0 |
| 2020-03-20 | $0.004379 | $0.004480 | $0.003231 | $0.004131 | $80,469.51 | $0 |
| 2020-03-21 | $0.004131 | $0.004339 | $0.003879 | $0.004178 | $82,564.28 | $0 |
| 2020-03-22 | $0.004174 | $0.004350 | $0.003861 | $0.004265 | $80,139.61 | $0 |
| 2020-03-23 | $0.004265 | $0.004356 | $0.003600 | $0.003605 | $70,750.13 | $0 |
| 2020-03-24 | $0.003612 | $0.003862 | $0.003584 | $0.003652 | $70,841.25 | $0 |
| 2020-03-25 | $0.003671 | $0.003851 | $0.003614 | $0.003665 | $72,624.01 | $0 |
| 2020-03-26 | $0.003665 | $0.003840 | $0.003403 | $0.003637 | $70,861.46 | $0 |
| 2020-03-27 | $0.003693 | $0.003932 | $0.003475 | $0.003878 | $75,991.83 | $0 |
| 2020-03-28 | $0.003871 | $0.004360 | $0.003780 | $0.004145 | $81,291.64 | $0 |
| 2020-03-29 | $0.004147 | $0.004240 | $0.003714 | $0.003769 | $74,706.90 | $0 |
| 2020-03-30 | $0.003753 | $0.003936 | $0.003697 | $0.003909 | $77,394.41 | $0 |
| 2020-03-31 | $0.003871 | $0.004095 | $0.003814 | $0.003880 | $74,051.62 | $0 |