LandCoin LDCN
Xếp hạng #?
04:52:33 05/08/2018
LandCoin (LDCN)
Không hoạt động
Lịch sử giá LandCoin (LDCN) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.1616 | $0.1625 | $0.1103 | $0.1130 | $1,043.17 | $0 |
| 2017-07-02 | $0.1130 | $0.1279 | $0.07746 | $0.07746 | $51.92 | $0 |
| 2017-07-03 | $0.07717 | $0.1081 | $0.07658 | $0.1069 | $237.19 | $0 |
| 2017-07-04 | $0.1066 | $0.1079 | $0.08222 | $0.1037 | $3,085.54 | $0 |
| 2017-07-05 | $0.1036 | $0.1038 | $0.08539 | $0.1038 | $2,971.07 | $0 |
| 2017-07-06 | $0.1039 | $0.1041 | $0.08072 | $0.1038 | $5,920.11 | $0 |
| 2017-07-07 | $0.1043 | $0.1045 | $0.08439 | $0.1008 | $3,333.28 | $0 |
| 2017-07-08 | $0.1002 | $0.1002 | $0.07383 | $0.07976 | $5,158.63 | $0 |
| 2017-07-09 | $0.07983 | $0.08679 | $0.03636 | $0.03636 | $2,619.09 | $0 |
| 2017-07-10 | $0.03644 | $0.08666 | $0.03628 | $0.08005 | $2,503.05 | $0 |
| 2017-07-11 | $0.07988 | $0.09030 | $0.07216 | $0.07579 | $1,333.11 | $0 |
| 2017-07-12 | $0.07568 | $0.07568 | $0.04939 | $0.05361 | $257.84 | $0 |
| 2017-07-13 | $0.05365 | $0.08790 | $0.05090 | $0.05123 | $174.46 | $0 |
| 2017-07-14 | $0.05119 | $0.07987 | $0.05096 | $0.06970 | $569.86 | $0 |
| 2017-07-15 | $0.06958 | $0.06971 | $0.04523 | $0.04523 | $1,794.54 | $0 |
| 2017-07-16 | $0.04509 | $0.06135 | $0.04252 | $0.04800 | $491.49 | $0 |
| 2017-07-17 | $0.04795 | $0.06576 | $0.01887 | $0.06565 | $4,806.57 | $0 |
| 2017-07-18 | $0.06582 | $0.06663 | $0.01223 | $0.05692 | $3,963.66 | $0 |
| 2017-07-19 | $0.05702 | $0.09069 | $0.05304 | $0.06600 | $7,027.35 | $0 |
| 2017-07-20 | $0.06580 | $0.08871 | $0.04728 | $0.06140 | $2,937.56 | $0 |
| 2017-07-21 | $0.06185 | $0.06185 | $0.03337 | $0.03399 | $2,276.21 | $0 |
| 2017-07-22 | $0.03398 | $0.07191 | $0.03281 | $0.05444 | $606.52 | $0 |
| 2017-07-23 | $0.05444 | $0.05556 | $0.04623 | $0.04679 | $2,417.11 | $0 |
| 2017-07-24 | $0.04673 | $0.05839 | $0.04590 | $0.04605 | $90.05 | $0 |
| 2017-07-25 | $0.04604 | $0.06880 | $0.04022 | $0.06769 | $2,093.55 | $0 |
| 2017-07-26 | $0.06772 | $0.06893 | $0.03691 | $0.05449 | $638.06 | $0 |
| 2017-07-27 | $0.05464 | $0.05528 | $0.04191 | $0.05233 | $1,554.95 | $0 |
| 2017-07-28 | $0.05249 | $0.05890 | $0.04343 | $0.05363 | $67.34 | $0 |
| 2017-07-29 | $0.05343 | $0.05407 | $0.04188 | $0.04592 | $1,381.11 | $0 |
| 2017-07-30 | $0.04591 | $0.04805 | $0.04372 | $0.04462 | $823.56 | $0 |
| 2017-07-31 | $0.04467 | $0.04660 | $0.04405 | $0.04637 | $94.17 | $0 |