LandCoin LDCN
Xếp hạng #?
04:52:33 05/08/2018
LandCoin (LDCN)
Không hoạt động
Lịch sử giá LandCoin (LDCN) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.02832 | $0.02846 | $0.01206 | $0.01349 | $846.76 | $0 |
| 2017-03-02 | $0.01351 | $0.01950 | $0.01350 | $0.01442 | $295.43 | $0 |
| 2017-03-03 | $0.01441 | $0.01796 | $0.01414 | $0.01795 | $125.20 | $0 |
| 2017-03-04 | $0.01799 | $0.02006 | $0.01539 | $0.01566 | $145.82 | $0 |
| 2017-03-05 | $0.01565 | $0.01605 | $0.01238 | $0.01596 | $867.69 | $0 |
| 2017-03-06 | $0.01596 | $0.01617 | $0.01390 | $0.01616 | $88.27 | $0 |
| 2017-03-07 | $0.01617 | $0.01669 | $0.01250 | $0.01453 | $381.74 | $0 |
| 2017-03-08 | $0.01453 | $0.03587 | $0.01384 | $0.01527 | $336.32 | $0 |
| 2017-03-09 | $0.01528 | $0.04807 | $0.01516 | $0.04495 | $772.57 | $0 |
| 2017-03-10 | $0.04498 | $0.04531 | $0.01371 | $0.01507 | $1,156.63 | $0 |
| 2017-03-11 | $0.01507 | $0.02019 | $0.01195 | $0.01207 | $395.32 | $0 |
| 2017-03-12 | $0.01208 | $0.01384 | $0.01150 | $0.01302 | $91.95 | $0 |
| 2017-03-13 | $0.01302 | $0.01374 | $0.01294 | $0.01370 | $367.58 | $0 |
| 2017-03-14 | $0.01370 | $0.01516 | $0.01356 | $0.01358 | $289.71 | $0 |
| 2017-03-15 | $0.01358 | $0.01521 | $0.01300 | $0.01433 | $137.28 | $0 |
| 2017-03-16 | $0.01435 | $0.01444 | $0.01214 | $0.01252 | $528.90 | $0 |
| 2017-03-17 | $0.01244 | $0.01244 | $0.01104 | $0.01132 | $176.65 | $0 |
| 2017-03-18 | $0.01131 | $0.01199 | $0.01034 | $0.01036 | $34.42 | $0 |
| 2017-03-19 | $0.01039 | $0.01212 | $0.009496 | $0.01126 | $427.38 | $0 |
| 2017-03-20 | $0.01127 | $0.01242 | $0.01126 | $0.01233 | $40.99 | $0 |
| 2017-03-21 | $0.01235 | $0.01430 | $0.01235 | $0.01315 | $615.41 | $0 |
| 2017-03-22 | $0.01315 | $0.01315 | $0.01088 | $0.01131 | $326.83 | $0 |
| 2017-03-23 | $0.01132 | $0.01236 | $0.01006 | $0.01131 | $246.24 | $0 |
| 2017-03-24 | $0.01131 | $0.01133 | $0.01046 | $0.01050 | $152.95 | $0 |
| 2017-03-25 | $0.01049 | $0.01193 | $0.01031 | $0.01190 | $95.45 | $0 |
| 2017-03-26 | $0.01191 | $0.01286 | $0.01040 | $0.01077 | $226.13 | $0 |
| 2017-03-27 | $0.01083 | $0.01266 | $0.01069 | $0.01265 | $193.38 | $0 |
| 2017-03-28 | $0.01264 | $0.02113 | $0.01025 | $0.01142 | $1,256.33 | $0 |
| 2017-03-29 | $0.01141 | $0.01213 | $0.009329 | $0.01153 | $535.36 | $0 |
| 2017-03-30 | $0.01155 | $0.01162 | $0.009166 | $0.01024 | $651.87 | $0 |
| 2017-03-31 | $0.01024 | $0.01223 | $0.009912 | $0.01219 | $399.42 | $0 |