LandCoin LDCN
Xếp hạng #?
04:52:33 05/08/2018
LandCoin (LDCN)
Không hoạt động
Lịch sử giá LandCoin (LDCN) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.02547 | $0.02549 | $0.02278 | $0.02376 | $653.36 | $0 |
| 2017-05-02 | $0.02375 | $0.02487 | $0.01749 | $0.01866 | $600.26 | $0 |
| 2017-05-03 | $0.01867 | $0.01978 | $0.01742 | $0.01937 | $79.69 | $0 |
| 2017-05-04 | $0.01938 | $0.02003 | $0.01719 | $0.01768 | $664.08 | $0 |
| 2017-05-05 | $0.01772 | $0.02338 | $0.01530 | $0.02251 | $1,465.98 | $0 |
| 2017-05-06 | $0.02253 | $0.02286 | $0.02229 | $0.02282 | $1,486.38 | $0 |
| 2017-05-07 | $0.02283 | $0.02850 | $0.01575 | $0.01613 | $372.18 | $0 |
| 2017-05-08 | $0.01613 | $0.02211 | $0.01613 | $0.02211 | $739.73 | $0 |
| 2017-05-09 | $0.02212 | $0.02345 | $0.01574 | $0.01956 | $787.84 | $0 |
| 2017-05-10 | $0.01958 | $0.01967 | $0.01678 | $0.01688 | $338.47 | $0 |
| 2017-05-11 | $0.01691 | $0.01809 | $0.01606 | $0.01628 | $595.60 | $0 |
| 2017-05-12 | $0.01629 | $0.01633 | $0.01439 | $0.01467 | $636.72 | $0 |
| 2017-05-13 | $0.01464 | $0.01511 | $0.01334 | $0.01494 | $593.61 | $0 |
| 2017-05-14 | $0.01499 | $0.01537 | $0.01413 | $0.01455 | $281.46 | $0 |
| 2017-05-15 | $0.01456 | $0.01984 | $0.01290 | $0.01637 | $1,949.06 | $0 |
| 2017-05-16 | $0.01634 | $0.01719 | $0.01502 | $0.01513 | $50.68 | $0 |
| 2017-05-17 | $0.01513 | $0.02017 | $0.01485 | $0.01512 | $590.29 | $0 |
| 2017-05-18 | $0.01511 | $0.02455 | $0.01507 | $0.02451 | $1,101.16 | $0 |
| 2017-05-19 | $0.02452 | $0.03709 | $0.01797 | $0.03702 | $2,604.10 | $0 |
| 2017-05-20 | $0.03698 | $0.07771 | $0.03697 | $0.05356 | $8,441.57 | $0 |
| 2017-05-21 | $0.05354 | $0.05460 | $0.03224 | $0.03224 | $1,031.47 | $0 |
| 2017-05-22 | $0.03235 | $0.04361 | $0.01844 | $0.04094 | $1,655.90 | $0 |
| 2017-05-23 | $0.04088 | $0.04195 | $0.01671 | $0.01848 | $856.64 | $0 |
| 2017-05-24 | $0.01851 | $0.03853 | $0.01851 | $0.02609 | $620.60 | $0 |
| 2017-05-25 | $0.02605 | $0.07764 | $0.02556 | $0.03439 | $5,840.42 | $0 |
| 2017-05-26 | $0.03413 | $0.04665 | $0.02761 | $0.02765 | $973.62 | $0 |
| 2017-05-27 | $0.02774 | $0.05502 | $0.01930 | $0.05050 | $3,057.99 | $0 |
| 2017-05-28 | $0.05080 | $0.05252 | $0.03656 | $0.04608 | $2,145.33 | $0 |
| 2017-05-29 | $0.04599 | $0.05568 | $0.03770 | $0.04992 | $7,886.19 | $0 |
| 2017-05-30 | $0.04998 | $0.05666 | $0.03847 | $0.03866 | $9,221.33 | $0 |
| 2017-05-31 | $0.03881 | $0.05709 | $0.03868 | $0.05649 | $8,370.05 | $0 |