LandCoin LDCN
Xếp hạng #?
04:52:33 05/08/2018
LandCoin (LDCN)
Không hoạt động
Lịch sử giá LandCoin (LDCN) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.04639 | $0.04639 | $0.01763 | $0.02336 | $1,948.92 | $0 |
| 2017-08-02 | $0.02335 | $0.03225 | $0.02183 | $0.02267 | $547.87 | $0 |
| 2017-08-03 | $0.02271 | $0.03014 | $0.02202 | $0.02899 | $435.31 | $0 |
| 2017-08-04 | $0.02898 | $0.02973 | $0.02005 | $0.02005 | $121.70 | $0 |
| 2017-08-05 | $0.02004 | $0.02652 | $0.02003 | $0.02603 | $14.12 | $0 |
| 2017-08-06 | $0.02604 | $0.02634 | $0.01859 | $0.02208 | $694.11 | $0 |
| 2017-08-07 | $0.02203 | $0.03035 | $0.02008 | $0.02066 | $948.35 | $0 |
| 2017-08-08 | $0.02068 | $0.03054 | $0.01619 | $0.03023 | $2,369.53 | $0 |
| 2017-08-09 | $0.03021 | $0.03241 | $0.01586 | $0.03214 | $62.70 | $0 |
| 2017-08-10 | $0.03215 | $0.03226 | $0.01823 | $0.02784 | $269.14 | $0 |
| 2017-08-11 | $0.02784 | $0.02791 | $0.01675 | $0.01732 | $198.11 | $0 |
| 2017-08-12 | $0.01731 | $0.02292 | $0.01727 | $0.02288 | $380.84 | $0 |
| 2017-08-13 | $0.02286 | $0.02384 | $0.008784 | $0.01066 | $343.92 | $0 |
| 2017-08-14 | $0.01067 | $0.02579 | $0.01027 | $0.02166 | $647.50 | $0 |
| 2017-08-15 | $0.02172 | $0.03303 | $0.01598 | $0.02409 | $1,545.88 | $0 |
| 2017-08-16 | $0.02411 | $0.02411 | $0.01014 | $0.01576 | $993.32 | $0 |
| 2017-08-17 | $0.01574 | $0.01924 | $0.01374 | $0.01602 | $204.60 | $0 |
| 2017-08-18 | $0.01597 | $0.01834 | $0.01411 | $0.01468 | $183.48 | $0 |
| 2017-08-19 | $0.01467 | $0.02009 | $0.01343 | $0.01608 | $1,303.66 | $0 |
| 2017-08-20 | $0.01601 | $0.01855 | $0.01299 | $0.01827 | $2,358.18 | $0 |
| 2017-08-21 | $0.01820 | $0.01826 | $0.01120 | $0.01417 | $1,129.35 | $0 |
| 2017-08-22 | $0.01421 | $0.01442 | $0.009223 | $0.01398 | $1,236.09 | $0 |
| 2017-08-23 | $0.01395 | $0.01427 | $0.009041 | $0.01263 | $1,520.89 | $0 |
| 2017-08-24 | $0.01263 | $0.01270 | $0.004923 | $0.005769 | $1,233.23 | $0 |
| 2017-08-25 | $0.005760 | $0.007099 | $0.005534 | $0.005672 | $903.10 | $0 |
| 2017-08-26 | $0.005683 | $0.007417 | $0.002675 | $0.003936 | $767.61 | $0 |
| 2017-08-27 | $0.003935 | $0.007347 | $0.003935 | $0.005903 | $375.26 | $0 |
| 2017-08-28 | $0.005897 | $0.005897 | $0.003534 | $0.003586 | $468.76 | $0 |
| 2017-08-29 | $0.003592 | $0.008497 | $0.003589 | $0.004196 | $889.41 | $0 |
| 2017-08-30 | $0.004190 | $0.005041 | $0.003729 | $0.003875 | $306.29 | $0 |
| 2017-08-31 | $0.003862 | $0.004703 | $0.003184 | $0.004422 | $555.32 | $0 |