Lampix PIX
Xếp hạng #?
06:57:19 07/07/2020
Lampix (PIX)
Không theo dõi
Lịch sử giá Lampix (PIX) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02892 | $0.03687 | $0.02692 | $0.03683 | $40,553.50 | $4,984,505 |
| 2018-05-02 | $0.03728 | $0.03854 | $0.03025 | $0.03155 | $31,149.40 | $4,269,518 |
| 2018-05-03 | $0.03149 | $0.03376 | $0.02794 | $0.03337 | $30,636.10 | $4,516,020 |
| 2018-05-04 | $0.03335 | $0.03647 | $0.02710 | $0.03408 | $35,784.40 | $4,611,314 |
| 2018-05-05 | $0.03406 | $0.03515 | $0.02938 | $0.02938 | $19,379.80 | $3,976,221 |
| 2018-05-06 | $0.02940 | $0.03702 | $0.02683 | $0.03476 | $33,799.40 | $4,703,577 |
| 2018-05-07 | $0.03499 | $0.03619 | $0.02921 | $0.02964 | $22,823.50 | $4,011,405 |
| 2018-05-08 | $0.02973 | $0.03187 | $0.02756 | $0.03056 | $31,499.20 | $4,135,901 |
| 2018-05-09 | $0.03052 | $0.03053 | $0.02805 | $0.02814 | $13,115.10 | $3,807,691 |
| 2018-05-10 | $0.02813 | $0.02989 | $0.02570 | $0.02574 | $20,661.00 | $3,483,838 |
| 2018-05-11 | $0.02577 | $0.02705 | $0.02377 | $0.02378 | $17,681.60 | $3,217,741 |
| 2018-05-12 | $0.02404 | $0.02679 | $0.02332 | $0.02533 | $13,282.90 | $3,427,856 |
| 2018-05-13 | $0.02532 | $0.02798 | $0.02446 | $0.02768 | $3,125.26 | $3,745,524 |
| 2018-05-14 | $0.02767 | $0.02767 | $0.02368 | $0.02491 | $4,886.65 | $3,370,696 |
| 2018-05-15 | $0.02487 | $0.02597 | $0.02434 | $0.02530 | $13,733.70 | $3,424,256 |
| 2018-05-16 | $0.02529 | $0.02544 | $0.02202 | $0.02256 | $21,911.10 | $3,052,283 |
| 2018-05-17 | $0.02257 | $0.02915 | $0.02225 | $0.02915 | $99,236.70 | $3,944,704 |
| 2018-05-18 | $0.02799 | $0.02854 | $0.02173 | $0.02246 | $30,656.50 | $3,039,982 |
| 2018-05-19 | $0.02249 | $0.02386 | $0.02131 | $0.02139 | $11,374.60 | $2,894,822 |
| 2018-05-20 | $0.02141 | $0.02499 | $0.02092 | $0.02426 | $12,832.50 | $3,282,520 |
| 2018-05-21 | $0.02429 | $0.02470 | $0.02330 | $0.02451 | $10,476.80 | $3,316,418 |
| 2018-05-22 | $0.02449 | $0.02451 | $0.02168 | $0.02228 | $11,229.60 | $3,015,462 |
| 2018-05-23 | $0.02226 | $0.02289 | $0.01917 | $0.01939 | $13,040.50 | $2,624,219 |
| 2018-05-24 | $0.01934 | $0.02170 | $0.01872 | $0.02156 | $13,387.20 | $2,917,164 |
| 2018-05-25 | $0.02160 | $0.02202 | $0.01962 | $0.02145 | $10,026.80 | $2,902,400 |
| 2018-05-26 | $0.02141 | $0.02827 | $0.01959 | $0.02211 | $19,105.60 | $2,991,875 |
| 2018-05-27 | $0.02212 | $0.02405 | $0.02009 | $0.02017 | $3,533.76 | $2,729,472 |
| 2018-05-28 | $0.02017 | $0.02077 | $0.01766 | $0.01776 | $17,248.70 | $2,403,711 |
| 2018-05-29 | $0.01775 | $0.02042 | $0.01760 | $0.01886 | $16,495.10 | $2,551,957 |
| 2018-05-30 | $0.01907 | $0.02097 | $0.01756 | $0.01966 | $49,522.80 | $2,659,808 |
| 2018-05-31 | $0.02004 | $0.02160 | $0.01884 | $0.01946 | $51,179.20 | $2,633,881 |