LandCoin LDCN
Xếp hạng #?
04:52:33 05/08/2018
LandCoin (LDCN)
Không hoạt động
Lịch sử giá LandCoin (LDCN) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.09735 | $0.09735 | $0.01942 | $0.04680 | $269.28 | $0 |
| 2017-02-02 | $0.04685 | $0.1442 | $0.04685 | $0.1315 | $128.26 | $0 |
| 2017-02-03 | $0.1315 | $0.1499 | $0.1311 | $0.1493 | $1.03 | $0 |
| 2017-02-04 | $0.1495 | $0.1499 | $0.06599 | $0.06790 | $148.79 | $0 |
| 2017-02-05 | $0.06794 | $0.1499 | $0.06734 | $0.1471 | $44.16 | $0 |
| 2017-02-06 | $0.1473 | $0.1481 | $0.08280 | $0.08305 | $306.96 | $0 |
| 2017-02-07 | $0.08321 | $0.1218 | $0.08321 | $0.1167 | $535.72 | $0 |
| 2017-02-08 | $0.1168 | $0.1284 | $0.1005 | $0.1275 | $796.54 | $0 |
| 2017-02-09 | $0.1277 | $0.1307 | $0.09487 | $0.09844 | $303.92 | $0 |
| 2017-02-10 | $0.09857 | $0.1214 | $0.09509 | $0.09689 | $720.69 | $0 |
| 2017-02-11 | $0.09691 | $0.1109 | $0.09632 | $0.1055 | $57.02 | $0 |
| 2017-02-12 | $0.1054 | $0.1102 | $0.08498 | $0.08513 | $260.15 | $0 |
| 2017-02-13 | $0.08511 | $0.09336 | $0.08405 | $0.09233 | $270.23 | $0 |
| 2017-02-14 | $0.09243 | $0.09400 | $0.08631 | $0.09382 | $174.93 | $0 |
| 2017-02-15 | $0.09398 | $0.09412 | $0.08413 | $0.08467 | $140.33 | $0 |
| 2017-02-16 | $0.08468 | $0.08835 | $0.08468 | $0.08692 | $332.91 | $0 |
| 2017-02-17 | $0.08681 | $0.09833 | $0.08677 | $0.08788 | $777.55 | $0 |
| 2017-02-18 | $0.08813 | $0.08911 | $0.08751 | $0.08767 | $233.07 | $0 |
| 2017-02-19 | $0.08770 | $0.08866 | $0.07860 | $0.08855 | $306.25 | $0 |
| 2017-02-20 | $0.08861 | $0.08864 | $0.07855 | $0.08748 | $401.76 | $0 |
| 2017-02-21 | $0.08742 | $0.08756 | $0.08081 | $0.08744 | $198.95 | $0 |
| 2017-02-22 | $0.08740 | $0.08856 | $0.08263 | $0.08793 | $312.60 | $0 |
| 2017-02-23 | $0.08792 | $0.09472 | $0.08377 | $0.09392 | $456.00 | $0 |
| 2017-02-24 | $0.09440 | $0.09648 | $0.06504 | $0.07042 | $477.19 | $0 |
| 2017-02-25 | $0.07022 | $0.07337 | $0.05069 | $0.05414 | $324.67 | $0 |
| 2017-02-26 | $0.05416 | $0.05418 | $0.03472 | $0.04187 | $206.51 | $0 |
| 2017-02-27 | $0.04182 | $0.04214 | $0.02805 | $0.03011 | $94.82 | $0 |
| 2017-02-28 | $0.03013 | $0.03045 | $0.01578 | $0.02832 | $277.17 | $0 |