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 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.003303 | $0.003331 | $0.003212 | $0.003256 | $16,720.74 | $0 |
| 2020-06-02 | $0.003254 | $0.003362 | $0.003247 | $0.003257 | $18,444.54 | $0 |
| 2020-06-03 | $0.003257 | $0.003275 | $0.003236 | $0.003258 | $18,792.16 | $0 |
| 2020-06-04 | $0.003257 | $0.003302 | $0.003224 | $0.003256 | $18,821.09 | $0 |
| 2020-06-05 | $0.003256 | $0.003289 | $0.003235 | $0.003237 | $19,245.29 | $0 |
| 2020-06-06 | $0.003237 | $0.003275 | $0.003213 | $0.003245 | $19,271.78 | $0 |
| 2020-06-07 | $0.003245 | $0.003265 | $0.003177 | $0.003207 | $16,019.68 | $0 |
| 2020-06-08 | $0.003207 | $0.003264 | $0.003189 | $0.003240 | $18,944.27 | $0 |
| 2020-06-09 | $0.003245 | $0.003278 | $0.003213 | $0.003252 | $18,989.88 | $0 |
| 2020-06-10 | $0.003252 | $0.003268 | $0.003195 | $0.003227 | $18,000.14 | $0 |
| 2020-06-11 | $0.003227 | $0.003301 | $0.002407 | $0.003240 | $17,889.50 | $0 |
| 2020-06-12 | $0.003242 | $0.003259 | $0.003217 | $0.003232 | $18,182.75 | $0 |
| 2020-06-13 | $0.003233 | $0.003258 | $0.002355 | $0.002361 | $1,752.63 | $0 |
| 2020-06-14 | $0.002360 | $0.002695 | $0.002339 | $0.002400 | $1,971.15 | $0 |
| 2020-06-15 | $0.002399 | $0.002435 | $0.001400 | $0.001404 | $1,234.32 | $0 |
| 2020-06-16 | $0.001404 | $0.001407 | $0.001249 | $0.001394 | $929.76 | $0 |
| 2020-06-17 | $0.001394 | $0.001433 | $0.001385 | $0.001389 | $848.22 | $0 |
| 2020-06-18 | $0.001387 | $0.001411 | $0.001218 | $0.001218 | $1,036.99 | $0 |
| 2020-06-19 | $0.001218 | $0.001396 | $0.0009935 | $0.0009935 | $419.04 | $0 |
| 2020-06-20 | $0.0009942 | $0.001386 | $0.0009935 | $0.001001 | $72.19 | $0 |
| 2020-06-21 | $0.001001 | $0.001119 | $0.0009981 | $0.001117 | $33.87 | $0 |
| 2020-06-22 | $0.001116 | $0.001472 | $0.001113 | $0.001466 | $74.63 | $0 |
| 2020-06-23 | $0.001465 | $0.001585 | $0.001112 | $0.001579 | $133.94 | $0 |
| 2020-06-24 | $0.001579 | $0.001610 | $0.001113 | $0.001553 | $108.34 | $0 |
| 2020-06-25 | $0.001553 | $0.001732 | $0.001118 | $0.001567 | $108.84 | $0 |
| 2020-06-26 | $0.001567 | $0.001700 | $0.001120 | $0.001553 | $105.83 | $0 |
| 2020-06-27 | $0.001553 | $0.001732 | $0.001115 | $0.001601 | $117.40 | $0 |
| 2020-06-28 | $0.001601 | $0.001737 | $0.001127 | $0.001562 | $112.06 | $0 |
| 2020-06-29 | $0.001562 | $0.001678 | $0.001117 | $0.001521 | $104.65 | $0 |
| 2020-06-30 | $0.001523 | $0.002091 | $0.001073 | $0.001685 | $90.92 | $0 |