Lampix PIX
Xếp hạng #?
06:57:19 07/07/2020
Lampix (PIX)
Không theo dõi
Lịch sử giá Lampix (PIX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.004778 | $0.005061 | $0.003625 | $0.004104 | $987.88 | $555,381 |
| 2019-03-02 | $0.004096 | $0.006482 | $0.003531 | $0.003891 | $247.36 | $526,516 |
| 2019-03-03 | $0.003887 | $0.003898 | $0.003579 | $0.003591 | $76.43 | $485,964 |
| 2019-03-04 | $0.003585 | $0.003613 | $0.003437 | $0.003455 | $0 | $467,536 |
| 2019-03-05 | $0.003455 | $0.004388 | $0.003455 | $0.003648 | $87.88 | $493,683 |
| 2019-03-06 | $0.003644 | $0.003661 | $0.003079 | $0.003449 | $383.45 | $466,666 |
| 2019-03-07 | $0.003449 | $0.004915 | $0.003289 | $0.004672 | $59.04 | $632,249 |
| 2019-03-08 | $0.004677 | $0.005065 | $0.003475 | $0.003508 | $44.72 | $474,694 |
| 2019-03-09 | $0.003505 | $0.003556 | $0.003300 | $0.003311 | $10.17 | $448,115 |
| 2019-03-10 | $0.003316 | $0.006209 | $0.003183 | $0.006113 | $501.00 | $827,220 |
| 2019-03-11 | $0.006117 | $0.006122 | $0.004263 | $0.004263 | $344.97 | $576,936 |
| 2019-03-12 | $0.004268 | $0.005134 | $0.003402 | $0.005119 | $206.13 | $692,776 |
| 2019-03-13 | $0.005130 | $0.005509 | $0.005049 | $0.005060 | $232.33 | $684,674 |
| 2019-03-14 | $0.005058 | $0.005118 | $0.004808 | $0.005042 | $198.62 | $682,296 |
| 2019-03-15 | $0.005039 | $0.005112 | $0.004068 | $0.004081 | $69.28 | $552,284 |
| 2019-03-16 | $0.004080 | $0.005284 | $0.004079 | $0.005259 | $266.47 | $711,610 |
| 2019-03-17 | $0.005259 | $0.005269 | $0.005199 | $0.005244 | $0 | $709,596 |
| 2019-03-18 | $0.005244 | $0.005244 | $0.003929 | $0.004929 | $163.86 | $666,942 |
| 2019-03-19 | $0.004932 | $0.004959 | $0.002253 | $0.004497 | $1,696.26 | $608,522 |
| 2019-03-20 | $0.004498 | $0.004508 | $0.001526 | $0.003544 | $3,104.91 | $479,518 |
| 2019-03-21 | $0.003549 | $0.004384 | $0.003501 | $0.004379 | $529.02 | $592,508 |
| 2019-03-22 | $0.004415 | $0.006496 | $0.004386 | $0.005659 | $1,211.81 | $765,762 |
| 2019-03-23 | $0.005655 | $0.005790 | $0.005407 | $0.005502 | $142.90 | $744,475 |
| 2019-03-24 | $0.005498 | $0.005992 | $0.005270 | $0.005618 | $162.12 | $760,187 |
| 2019-03-25 | $0.005626 | $0.005632 | $0.004092 | $0.004446 | $327.93 | $601,671 |
| 2019-03-26 | $0.004439 | $0.005541 | $0.004340 | $0.005541 | $11.12 | $749,883 |
| 2019-03-27 | $0.005544 | $0.006136 | $0.004877 | $0.006134 | $244.97 | $830,071 |
| 2019-03-28 | $0.006134 | $0.006239 | $0.004103 | $0.006078 | $708.41 | $822,526 |
| 2019-03-29 | $0.006078 | $0.006149 | $0.004110 | $0.004128 | $190.71 | $558,635 |
| 2019-03-30 | $0.004122 | $0.006151 | $0.004013 | $0.006088 | $510.29 | $823,893 |
| 2019-03-31 | $0.006088 | $0.006557 | $0.005853 | $0.006543 | $72.77 | $885,475 |