Lampix PIX
Xếp hạng #?
06:57:19 07/07/2020
Lampix (PIX)
Không theo dõi
Lịch sử giá Lampix (PIX) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02104 | $0.02428 | $0.02060 | $0.02150 | $8,744.84 | $2,909,450 |
| 2018-04-02 | $0.02160 | $0.02226 | $0.01913 | $0.01920 | $2,748.11 | $2,597,939 |
| 2018-04-03 | $0.01921 | $0.02140 | $0.01908 | $0.02024 | $8,010.07 | $2,739,107 |
| 2018-04-04 | $0.02026 | $0.02076 | $0.01914 | $0.01954 | $3,319.98 | $2,644,639 |
| 2018-04-05 | $0.01955 | $0.02110 | $0.01870 | $0.02024 | $6,060.15 | $2,739,351 |
| 2018-04-06 | $0.02015 | $0.02035 | $0.01870 | $0.01971 | $1,666.19 | $2,666,574 |
| 2018-04-07 | $0.01972 | $0.02251 | $0.01970 | $0.02037 | $2,237.53 | $2,755,928 |
| 2018-04-08 | $0.02038 | $0.02216 | $0.01972 | $0.01990 | $2,567.39 | $2,693,544 |
| 2018-04-09 | $0.01994 | $0.02442 | $0.01994 | $0.02276 | $5,005.27 | $3,079,861 |
| 2018-04-10 | $0.02278 | $0.02336 | $0.01977 | $0.02152 | $58,463.40 | $2,911,507 |
| 2018-04-11 | $0.02156 | $0.02332 | $0.02070 | $0.02272 | $8,847.85 | $3,074,367 |
| 2018-04-12 | $0.02266 | $0.02677 | $0.02158 | $0.02642 | $6,761.09 | $3,575,113 |
| 2018-04-13 | $0.02645 | $0.02711 | $0.02275 | $0.02296 | $3,445.15 | $3,106,791 |
| 2018-04-14 | $0.02296 | $0.02696 | $0.02282 | $0.02456 | $3,743.60 | $3,323,333 |
| 2018-04-15 | $0.02458 | $0.02917 | $0.02458 | $0.02782 | $4,904.08 | $3,764,022 |
| 2018-04-16 | $0.02781 | $0.02796 | $0.02289 | $0.02415 | $8,269.56 | $3,267,905 |
| 2018-04-17 | $0.02416 | $0.02508 | $0.02235 | $0.02329 | $3,819.64 | $3,151,041 |
| 2018-04-18 | $0.02331 | $0.02430 | $0.02189 | $0.02376 | $5,064.58 | $3,215,292 |
| 2018-04-19 | $0.02378 | $0.02565 | $0.02323 | $0.02418 | $7,154.36 | $3,271,504 |
| 2018-04-20 | $0.02419 | $0.02890 | $0.02301 | $0.02867 | $13,305.50 | $3,879,385 |
| 2018-04-21 | $0.02867 | $0.02885 | $0.02640 | $0.02687 | $9,547.94 | $3,635,940 |
| 2018-04-22 | $0.02687 | $0.02812 | $0.02549 | $0.02614 | $8,648.74 | $3,537,372 |
| 2018-04-23 | $0.02609 | $0.03088 | $0.02591 | $0.03086 | $12,742.10 | $4,176,511 |
| 2018-04-24 | $0.03090 | $0.03712 | $0.02987 | $0.03712 | $38,248.00 | $5,022,869 |
| 2018-04-25 | $0.03691 | $0.03694 | $0.02968 | $0.03060 | $9,494.36 | $4,140,312 |
| 2018-04-26 | $0.03086 | $0.03329 | $0.02974 | $0.03322 | $17,050.80 | $4,495,019 |
| 2018-04-27 | $0.03326 | $0.03678 | $0.03209 | $0.03302 | $11,450.40 | $4,468,455 |
| 2018-04-28 | $0.03290 | $0.03929 | $0.03267 | $0.03437 | $4,812.09 | $4,651,451 |
| 2018-04-29 | $0.03436 | $0.03505 | $0.03035 | $0.03499 | $10,279.60 | $4,735,337 |
| 2018-04-30 | $0.03498 | $0.03504 | $0.02740 | $0.02889 | $19,825.80 | $3,909,846 |