Lampix PIX
Xếp hạng #?
06:57:19 07/07/2020
Lampix (PIX)
Không theo dõi
Lịch sử giá Lampix (PIX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01028 | $0.01225 | $0.01025 | $0.01150 | $311.95 | $1,555,648 |
| 2018-11-02 | $0.01150 | $0.01398 | $0.01150 | $0.01398 | $333.66 | $1,891,924 |
| 2018-11-03 | $0.01398 | $0.01600 | $0.01251 | $0.01251 | $24.28 | $1,693,230 |
| 2018-11-04 | $0.01251 | $0.01251 | $0.01082 | $0.01093 | $2,711.26 | $1,479,557 |
| 2018-11-05 | $0.01093 | $0.01155 | $0.01020 | $0.01025 | $8,282.39 | $1,387,389 |
| 2018-11-06 | $0.01029 | $0.01035 | $0.01019 | $0.01035 | $12,550.20 | $1,397,186 |
| 2018-11-07 | $0.01034 | $0.01370 | $0.009166 | $0.01309 | $2,671.31 | $1,771,000 |
| 2018-11-08 | $0.01308 | $0.01309 | $0.009037 | $0.009114 | $13,357.80 | $1,233,314 |
| 2018-11-09 | $0.009115 | $0.01022 | $0.009024 | $0.01016 | $3,627.65 | $1,375,115 |
| 2018-11-10 | $0.01016 | $0.01021 | $0.009429 | $0.009533 | $101.98 | $1,290,061 |
| 2018-11-11 | $0.009526 | $0.01131 | $0.009463 | $0.009595 | $1,060.51 | $1,298,446 |
| 2018-11-12 | $0.009654 | $0.01081 | $0.008464 | $0.008963 | $6,236.97 | $1,212,847 |
| 2018-11-13 | $0.008928 | $0.009250 | $0.008076 | $0.008158 | $801.86 | $1,104,004 |
| 2018-11-14 | $0.008135 | $0.008667 | $0.007012 | $0.007445 | $590.87 | $1,007,531 |
| 2018-11-15 | $0.007484 | $0.007597 | $0.006141 | $0.006141 | $1,360.23 | $831,007 |
| 2018-11-16 | $0.006140 | $0.007264 | $0.005962 | $0.007253 | $277.14 | $981,547 |
| 2018-11-17 | $0.007268 | $0.008139 | $0.006649 | $0.008110 | $2,035.91 | $1,097,401 |
| 2018-11-18 | $0.008136 | $0.008621 | $0.007780 | $0.007867 | $365.31 | $1,064,536 |
| 2018-11-19 | $0.007870 | $0.007870 | $0.005823 | $0.005823 | $1,647.27 | $787,915 |
| 2018-11-20 | $0.005789 | $0.005890 | $0.004210 | $0.004372 | $544.69 | $591,677 |
| 2018-11-21 | $0.004376 | $0.006002 | $0.004321 | $0.005995 | $450.05 | $811,188 |
| 2018-11-22 | $0.005973 | $0.006023 | $0.004517 | $0.004517 | $557.03 | $611,255 |
| 2018-11-23 | $0.004492 | $0.005682 | $0.004331 | $0.005637 | $243.61 | $762,833 |
| 2018-11-24 | $0.005633 | $0.005748 | $0.004883 | $0.005030 | $37.22 | $680,660 |
| 2018-11-25 | $0.005032 | $0.005104 | $0.004088 | $0.004807 | $961.24 | $650,497 |
| 2018-11-26 | $0.004806 | $0.004939 | $0.004065 | $0.004602 | $152.96 | $622,703 |
| 2018-11-27 | $0.004599 | $0.004637 | $0.004003 | $0.004021 | $93.54 | $544,114 |
| 2018-11-28 | $0.004025 | $0.005722 | $0.003844 | $0.005526 | $97.26 | $747,814 |
| 2018-11-29 | $0.005549 | $0.005715 | $0.004639 | $0.004741 | $4.24 | $641,617 |
| 2018-11-30 | $0.004751 | $0.005137 | $0.004666 | $0.004797 | $28.78 | $649,116 |