LandCoin LDCN
Xếp hạng #?
04:52:33 05/08/2018
LandCoin (LDCN)
Không hoạt động
Lịch sử giá LandCoin (LDCN) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.01219 | $0.01221 | $0.01043 | $0.01096 | $441.63 | $0 |
| 2017-04-02 | $0.01096 | $0.02113 | $0.01049 | $0.01347 | $2,072.35 | $0 |
| 2017-04-03 | $0.01348 | $0.01770 | $0.01322 | $0.01758 | $922.42 | $0 |
| 2017-04-04 | $0.01761 | $0.01773 | $0.01394 | $0.01421 | $179.94 | $0 |
| 2017-04-05 | $0.01422 | $0.01942 | $0.01321 | $0.01935 | $330.43 | $0 |
| 2017-04-06 | $0.01937 | $0.02032 | $0.01371 | $0.01445 | $407.08 | $0 |
| 2017-04-07 | $0.01441 | $0.01855 | $0.01422 | $0.01839 | $651.94 | $0 |
| 2017-04-08 | $0.01681 | $0.02107 | $0.01546 | $0.01658 | $610.07 | $0 |
| 2017-04-09 | $0.01657 | $0.02755 | $0.01646 | $0.02749 | $342.64 | $0 |
| 2017-04-10 | $0.02748 | $0.02952 | $0.02096 | $0.02107 | $997.04 | $0 |
| 2017-04-11 | $0.02107 | $0.02245 | $0.01796 | $0.02239 | $437.79 | $0 |
| 2017-04-12 | $0.02239 | $0.02406 | $0.01740 | $0.02397 | $338.10 | $0 |
| 2017-04-13 | $0.02398 | $0.02407 | $0.01731 | $0.01755 | $21.85 | $0 |
| 2017-04-14 | $0.01757 | $0.02316 | $0.01744 | $0.02104 | $743.95 | $0 |
| 2017-04-15 | $0.02103 | $0.02130 | $0.01817 | $0.02110 | $758.58 | $0 |
| 2017-04-16 | $0.02110 | $0.02127 | $0.01751 | $0.01754 | $388.88 | $0 |
| 2017-04-17 | $0.01755 | $0.02155 | $0.01732 | $0.02154 | $700.71 | $0 |
| 2017-04-18 | $0.02154 | $0.02305 | $0.01859 | $0.01869 | $293.37 | $0 |
| 2017-04-19 | $0.01869 | $0.02151 | $0.01807 | $0.01815 | $297.19 | $0 |
| 2017-04-20 | $0.01816 | $0.02130 | $0.01781 | $0.01809 | $65.99 | $0 |
| 2017-04-21 | $0.01810 | $0.02852 | $0.01807 | $0.01955 | $773.45 | $0 |
| 2017-04-22 | $0.01956 | $0.02271 | $0.01604 | $0.01887 | $283.71 | $0 |
| 2017-04-23 | $0.01887 | $0.02407 | $0.01835 | $0.02257 | $496.51 | $0 |
| 2017-04-24 | $0.02262 | $0.02561 | $0.02232 | $0.02559 | $38.95 | $0 |
| 2017-04-25 | $0.02560 | $0.02588 | $0.01939 | $0.02380 | $353.50 | $0 |
| 2017-04-26 | $0.02381 | $0.02952 | $0.02131 | $0.02145 | $369.57 | $0 |
| 2017-04-27 | $0.02147 | $0.03517 | $0.02146 | $0.03057 | $494.34 | $0 |
| 2017-04-28 | $0.03057 | $0.03057 | $0.02111 | $0.02394 | $148.84 | $0 |
| 2017-04-29 | $0.02397 | $0.02529 | $0.02179 | $0.02214 | $419.85 | $0 |
| 2017-04-30 | $0.02214 | $0.02546 | $0.01947 | $0.02546 | $62.11 | $0 |