Lambda Space Token LAMBS
Xếp hạng #?
02:21:16 07/04/2020
Lambda Space Token (LAMBS)
Không theo dõi
Lịch sử giá Lambda Space Token (LAMBS) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.04006 | $0.04082 | $0.03950 | $0.04059 | $278,884 | $0 |
| 2019-11-02 | $0.04058 | $0.04134 | $0.04046 | $0.04103 | $408,493 | $0 |
| 2019-11-03 | $0.04096 | $0.04161 | $0.03914 | $0.04010 | $436,287 | $0 |
| 2019-11-04 | $0.04005 | $0.04112 | $0.03948 | $0.04070 | $352,678 | $0 |
| 2019-11-05 | $0.04070 | $0.04103 | $0.03976 | $0.04008 | $361,563 | $0 |
| 2019-11-06 | $0.04008 | $0.04103 | $0.03997 | $0.04054 | $153,930 | $0 |
| 2019-11-07 | $0.04051 | $0.04058 | $0.03951 | $0.03999 | $211,542 | $0 |
| 2019-11-08 | $0.03998 | $0.04020 | $0.03853 | $0.03891 | $235,994 | $0 |
| 2019-11-09 | $0.03879 | $0.03914 | $0.03856 | $0.03884 | $297,139 | $0 |
| 2019-11-10 | $0.03880 | $0.03959 | $0.03860 | $0.03940 | $346,237 | $0 |
| 2019-11-11 | $0.03940 | $0.03953 | $0.03810 | $0.03827 | $330,922 | $0 |
| 2019-11-12 | $0.03827 | $0.03876 | $0.03791 | $0.03843 | $273,017 | $0 |
| 2019-11-13 | $0.03852 | $0.03875 | $0.03819 | $0.03859 | $148,757 | $0 |
| 2019-11-14 | $0.03859 | $0.04145 | $0.03819 | $0.04128 | $841.35 | $0 |
| 2019-11-15 | $0.04128 | $0.04133 | $0.04068 | $0.04070 | $819.37 | $0 |
| 2019-11-16 | $0.04071 | $0.04114 | $0.03366 | $0.04085 | $2,196.02 | $0 |
| 2019-11-17 | $0.04085 | $0.04381 | $0.02008 | $0.03531 | $138.40 | $0 |
| 2019-11-18 | $0.03529 | $0.03575 | $0.03524 | $0.03536 | $0 | $0 |
| 2019-11-19 | $0.03536 | $0.03589 | $0.03502 | $0.03530 | $11.86 | $0 |
| 2019-11-20 | $0.03530 | $0.03541 | $0.03526 | $0.03533 | $0 | $0 |
| 2019-11-21 | $0.03533 | $0.03533 | $0.03533 | $0.03533 | $0 | $0 |
| 2019-11-22 | $0.03533 | $0.03533 | $0.03533 | $0.03533 | $0 | $0 |
| 2019-11-23 | $0.03533 | $0.03533 | $0.03533 | $0.03533 | $0 | $0 |
| 2019-11-24 | $0.03533 | $0.03533 | $0.03533 | $0.03533 | $0 | $0 |
| 2019-11-25 | $0.03533 | $0.03533 | $0.03533 | $0.03533 | $0 | $0 |
| 2019-11-26 | $0.03533 | $0.03533 | $0.03533 | $0.03533 | $0 | $0 |
| 2019-11-27 | $0.03533 | $0.03533 | $0.03533 | $0.03533 | $0 | $0 |
| 2019-11-28 | $0.03533 | $0.03533 | $0.03533 | $0.03533 | $0 | $0 |
| 2019-11-29 | $0.03533 | $0.03533 | $0.03533 | $0.03533 | $0 | $0 |
| 2019-11-30 | $0.03533 | $0.03533 | $0.03533 | $0.03533 | $0 | $0 |