LandCoin LDCN
Xếp hạng #?
04:52:33 05/08/2018
LandCoin (LDCN)
Không hoạt động
Lịch sử giá LandCoin (LDCN) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.05654 | $0.09062 | $0.05288 | $0.08923 | $23,876.30 | $0 |
| 2017-06-02 | $0.08927 | $0.1084 | $0.08859 | $0.1084 | $25,438.30 | $0 |
| 2017-06-03 | $0.1083 | $0.3752 | $0.1076 | $0.3319 | $131,464 | $0 |
| 2017-06-04 | $0.3310 | $0.3672 | $0.2124 | $0.3009 | $70,514.90 | $0 |
| 2017-06-05 | $0.3033 | $0.3269 | $0.2043 | $0.2152 | $55,026.90 | $0 |
| 2017-06-06 | $0.2159 | $0.2445 | $0.1629 | $0.1777 | $526.18 | $0 |
| 2017-06-07 | $0.1777 | $0.3106 | $0.1684 | $0.2265 | $45,997.70 | $0 |
| 2017-06-08 | $0.2277 | $0.2623 | $0.2215 | $0.2623 | $12,603.10 | $0 |
| 2017-06-09 | $0.2429 | $0.2618 | $0.2299 | $0.2336 | $33,493.00 | $0 |
| 2017-06-10 | $0.2340 | $0.2591 | $0.2030 | $0.2083 | $13,519.10 | $0 |
| 2017-06-11 | $0.2082 | $0.2146 | $0.2060 | $0.2133 | $171.29 | $0 |
| 2017-06-12 | $0.2130 | $0.2349 | $0.1677 | $0.2199 | $2,962.22 | $0 |
| 2017-06-13 | $0.2191 | $0.2778 | $0.1914 | $0.2681 | $14,341.40 | $0 |
| 2017-06-14 | $0.2681 | $0.7922 | $0.09792 | $0.1899 | $4,955.10 | $0 |
| 2017-06-15 | $0.1899 | $0.2043 | $0.1708 | $0.2027 | $10,032.10 | $0 |
| 2017-06-16 | $0.2025 | $0.2098 | $0.1874 | $0.2088 | $3,463.34 | $0 |
| 2017-06-17 | $0.2088 | $0.2117 | $0.1840 | $0.1930 | $3,917.12 | $0 |
| 2017-06-18 | $0.1930 | $0.1937 | $0.1773 | $0.1901 | $2,002.73 | $0 |
| 2017-06-19 | $0.1901 | $0.1901 | $0.1774 | $0.1873 | $3,692.39 | $0 |
| 2017-06-20 | $0.1873 | $0.1873 | $0.08007 | $0.1007 | $20,170.30 | $0 |
| 2017-06-21 | $0.1007 | $0.1395 | $0.08815 | $0.1245 | $1,117.42 | $0 |
| 2017-06-22 | $0.1245 | $0.1248 | $0.09254 | $0.09280 | $2,470.93 | $0 |
| 2017-06-23 | $0.09280 | $0.1367 | $0.09273 | $0.1185 | $4,553.34 | $0 |
| 2017-06-24 | $0.1185 | $0.1693 | $0.1105 | $0.1692 | $35.94 | $0 |
| 2017-06-25 | $0.1688 | $0.1740 | $0.1076 | $0.1482 | $707.99 | $0 |
| 2017-06-26 | $0.1481 | $0.1501 | $0.08798 | $0.08798 | $1,412.72 | $0 |
| 2017-06-27 | $0.09006 | $0.1507 | $0.08866 | $0.1507 | $2,647.87 | $0 |
| 2017-06-28 | $0.1517 | $0.1795 | $0.09356 | $0.1772 | $8.84 | $0 |
| 2017-06-29 | $0.1770 | $0.1778 | $0.04474 | $0.05550 | $5,921.21 | $0 |
| 2017-06-30 | $0.05562 | $0.1709 | $0.03211 | $0.1616 | $1,167.17 | $0 |