Lampix PIX
Xếp hạng #?
06:57:19 07/07/2020
Lampix (PIX)
Không theo dõi
Lịch sử giá Lampix (PIX) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.05331 | $0.07590 | $0.05131 | $0.07331 | $57,171.70 | $9,920,484 |
| 2018-03-02 | $0.07313 | $0.07330 | $0.05914 | $0.06035 | $7,782.97 | $8,167,320 |
| 2018-03-03 | $0.06025 | $0.06258 | $0.05841 | $0.06123 | $9,017.73 | $8,285,307 |
| 2018-03-04 | $0.06112 | $0.06117 | $0.05463 | $0.05771 | $12,009.50 | $7,809,447 |
| 2018-03-05 | $0.05767 | $0.06064 | $0.04890 | $0.05970 | $43,566.30 | $8,078,521 |
| 2018-03-06 | $0.05954 | $0.05954 | $0.04757 | $0.05673 | $18,960.80 | $7,676,304 |
| 2018-03-07 | $0.05584 | $0.06289 | $0.04949 | $0.05242 | $25,720.50 | $7,093,025 |
| 2018-03-08 | $0.05234 | $0.05299 | $0.03906 | $0.04463 | $28,069.50 | $6,039,408 |
| 2018-03-09 | $0.04435 | $0.04502 | $0.04056 | $0.04399 | $27,234.50 | $5,952,680 |
| 2018-03-10 | $0.04401 | $0.04553 | $0.03972 | $0.04152 | $7,439.64 | $5,619,044 |
| 2018-03-11 | $0.04138 | $0.04370 | $0.03902 | $0.04156 | $2,919.64 | $5,624,633 |
| 2018-03-12 | $0.04144 | $0.04652 | $0.03832 | $0.03984 | $20,608.60 | $5,391,053 |
| 2018-03-13 | $0.03962 | $0.05392 | $0.03593 | $0.04090 | $8,156.83 | $5,534,887 |
| 2018-03-14 | $0.04091 | $0.04477 | $0.03304 | $0.03380 | $64,093.50 | $4,573,546 |
| 2018-03-15 | $0.03378 | $0.04101 | $0.03182 | $0.03492 | $91,186.50 | $4,724,863 |
| 2018-03-16 | $0.03511 | $0.04041 | $0.03319 | $0.03613 | $106,432 | $4,889,604 |
| 2018-03-17 | $0.03640 | $0.03672 | $0.02405 | $0.02522 | $67,734.40 | $3,412,496 |
| 2018-03-18 | $0.02516 | $0.02842 | $0.02348 | $0.02782 | $7,791.92 | $3,764,983 |
| 2018-03-19 | $0.02775 | $0.02857 | $0.02593 | $0.02725 | $6,920.48 | $3,687,836 |
| 2018-03-20 | $0.02753 | $0.02801 | $0.02026 | $0.02377 | $6,822.14 | $3,217,240 |
| 2018-03-21 | $0.02287 | $0.02937 | $0.02256 | $0.02590 | $3,153.36 | $3,504,326 |
| 2018-03-22 | $0.02586 | $0.03038 | $0.02142 | $0.02347 | $4,497.64 | $3,175,791 |
| 2018-03-23 | $0.02347 | $0.02373 | $0.01621 | $0.02371 | $3,914.47 | $3,208,255 |
| 2018-03-24 | $0.02400 | $0.1739 | $0.02392 | $0.04984 | $439,149 | $6,744,395 |
| 2018-03-25 | $0.04991 | $0.06571 | $0.02476 | $0.03528 | $441,311 | $4,773,687 |
| 2018-03-26 | $0.03535 | $0.03564 | $0.02176 | $0.02360 | $34,885.80 | $3,193,356 |
| 2018-03-27 | $0.02654 | $0.03365 | $0.02203 | $0.02670 | $37,173.20 | $3,613,193 |
| 2018-03-28 | $0.02670 | $0.02878 | $0.02299 | $0.02641 | $9,228.76 | $3,573,922 |
| 2018-03-29 | $0.02645 | $0.02660 | $0.01838 | $0.01997 | $5,465.97 | $2,701,758 |
| 2018-03-30 | $0.01991 | $0.02324 | $0.01879 | $0.02203 | $6,385.44 | $2,981,361 |
| 2018-03-31 | $0.02203 | $0.02314 | $0.02016 | $0.02105 | $12,266.30 | $2,848,826 |