Lampix PIX
Xếp hạng #?
06:57:19 07/07/2020
Lampix (PIX)
Không theo dõi
Lịch sử giá Lampix (PIX) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.05006 | $0.05605 | $0.04899 | $0.04914 | $30,607.60 | $5,568,621 |
| 2017-11-02 | $0.04923 | $0.05078 | $0.04365 | $0.04805 | $13,068.20 | $5,444,919 |
| 2017-11-03 | $0.04811 | $0.07211 | $0.04479 | $0.05010 | $28,394.00 | $5,677,229 |
| 2017-11-04 | $0.05011 | $0.05552 | $0.04918 | $0.05546 | $17,974.90 | $6,284,612 |
| 2017-11-05 | $0.05552 | $0.06437 | $0.04893 | $0.06346 | $35,567.20 | $7,191,710 |
| 2017-11-06 | $0.06353 | $0.06707 | $0.05804 | $0.05969 | $16,297.00 | $6,763,738 |
| 2017-11-07 | $0.05976 | $0.07526 | $0.05938 | $0.07526 | $55,440.20 | $8,528,785 |
| 2017-11-08 | $0.07520 | $0.07872 | $0.06318 | $0.06850 | $112,086 | $7,762,060 |
| 2017-11-09 | $0.06817 | $0.08252 | $0.06573 | $0.08131 | $62,423.80 | $9,214,576 |
| 2017-11-10 | $0.08137 | $0.08206 | $0.06206 | $0.06206 | $50,733.40 | $7,032,844 |
| 2017-11-11 | $0.06167 | $0.07551 | $0.06055 | $0.07473 | $16,458.70 | $8,468,940 |
| 2017-11-12 | $0.07474 | $0.07486 | $0.06072 | $0.07432 | $39,667.20 | $8,421,945 |
| 2017-11-13 | $0.07443 | $0.07698 | $0.06310 | $0.06784 | $34,198.80 | $7,687,550 |
| 2017-11-14 | $0.06787 | $0.07354 | $0.06460 | $0.06975 | $21,651.90 | $7,903,655 |
| 2017-11-15 | $0.06979 | $0.07214 | $0.05686 | $0.05862 | $41,872.00 | $6,643,367 |
| 2017-11-16 | $0.05874 | $0.07532 | $0.05207 | $0.05876 | $36,803.50 | $6,658,428 |
| 2017-11-17 | $0.05870 | $0.05870 | $0.04543 | $0.05171 | $18,885.80 | $5,860,425 |
| 2017-11-18 | $0.05225 | $0.05775 | $0.04591 | $0.05551 | $22,734.30 | $6,291,038 |
| 2017-11-19 | $0.05538 | $0.06226 | $0.05206 | $0.05467 | $18,061.20 | $6,195,088 |
| 2017-11-20 | $0.05462 | $0.05787 | $0.05371 | $0.05738 | $7,337.42 | $6,502,236 |
| 2017-11-21 | $0.05731 | $0.06725 | $0.05492 | $0.05993 | $13,719.10 | $6,790,879 |
| 2017-11-22 | $0.06002 | $0.07248 | $0.05827 | $0.07055 | $51,279.90 | $7,995,106 |
| 2017-11-23 | $0.06893 | $0.09632 | $0.06893 | $0.08551 | $91,886.50 | $9,689,633 |
| 2017-11-24 | $0.08513 | $0.08660 | $0.07344 | $0.08305 | $74,640.50 | $9,410,906 |
| 2017-11-25 | $0.08302 | $0.08986 | $0.07345 | $0.07758 | $83,678.40 | $8,791,896 |
| 2017-11-26 | $0.07757 | $0.08831 | $0.07071 | $0.07871 | $53,382.40 | $8,919,746 |
| 2017-11-27 | $0.07870 | $0.08377 | $0.06970 | $0.07531 | $40,564.60 | $8,534,111 |
| 2017-11-28 | $0.07526 | $0.07607 | $0.06273 | $0.06652 | $35,632.00 | $7,538,237 |
| 2017-11-29 | $0.06656 | $0.06992 | $0.05071 | $0.05552 | $7,865.55 | $6,291,117 |
| 2017-11-30 | $0.05610 | $0.05985 | $0.04944 | $0.05431 | $6,422.08 | $6,154,417 |