LandCoin LDCN
Xếp hạng #?
04:52:33 05/08/2018
LandCoin (LDCN)
Không hoạt động
Lịch sử giá LandCoin (LDCN) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.004411 | $0.004431 | $0.001915 | $0.002705 | $957.25 | $0 |
| 2017-09-02 | $0.002708 | $0.003008 | $0.002274 | $0.002894 | $741.14 | $0 |
| 2017-09-03 | $0.002896 | $0.003021 | $0.001006 | $0.002323 | $1,073.41 | $0 |
| 2017-09-04 | $0.002461 | $0.002463 | $0.001770 | $0.002355 | $343.04 | $0 |
| 2017-09-05 | $0.002367 | $0.003949 | $0.001315 | $0.002110 | $426.02 | $0 |
| 2017-09-06 | $0.002113 | $0.002843 | $0.002067 | $0.002252 | $273.61 | $0 |
| 2017-09-07 | $0.002247 | $0.002776 | $0.001142 | $0.002623 | $388.04 | $0 |
| 2017-09-08 | $0.002623 | $0.002623 | $0.001246 | $0.001678 | $248.26 | $0 |
| 2017-09-09 | $0.001681 | $0.003887 | $0.001368 | $0.001802 | $200.28 | $0 |
| 2017-09-10 | $0.001797 | $0.001809 | $0.001112 | $0.001435 | $442.14 | $0 |
| 2017-09-11 | $0.001436 | $0.001546 | $0.001244 | $0.001428 | $329.57 | $0 |
| 2017-09-12 | $0.001428 | $0.001686 | $0.001243 | $0.001323 | $243.31 | $0 |
| 2017-09-13 | $0.001318 | $0.001591 | $0.0009863 | $0.001032 | $342.11 | $0 |
| 2017-09-14 | $0.001032 | $0.001280 | $0.0009278 | $0.001091 | $346.29 | $0 |
| 2017-09-15 | $0.001099 | $0.001641 | $0.0008825 | $0.001289 | $513.85 | $0 |
| 2017-09-16 | $0.001286 | $0.001480 | $0.0009571 | $0.0009724 | $504.32 | $0 |
| 2017-09-17 | $0.0009717 | $0.001081 | $0.0009111 | $0.001037 | $109.63 | $0 |
| 2017-09-18 | $0.001035 | $0.001126 | $0.0009334 | $0.001118 | $295.63 | $0 |
| 2017-09-19 | $0.001121 | $0.001230 | $0.0009589 | $0.0009628 | $309.18 | $0 |
| 2017-09-20 | $0.0009615 | $0.001042 | $0.0009433 | $0.0009615 | $81.43 | $0 |
| 2017-09-21 | $0.0009568 | $0.001082 | $0.0009404 | $0.001042 | $1,202.20 | $0 |
| 2017-09-22 | $0.001041 | $0.005086 | $0.001040 | $0.002705 | $5,197.75 | $0 |
| 2017-09-23 | $0.002697 | $0.005197 | $0.002233 | $0.003222 | $1,864.72 | $0 |
| 2017-09-24 | $0.003222 | $0.003598 | $0.002989 | $0.003262 | $1,014.81 | $0 |
| 2017-09-25 | $0.003258 | $0.003264 | $0.002052 | $0.002468 | $330.51 | $0 |
| 2017-09-26 | $0.002143 | $0.002552 | $0.001312 | $0.001314 | $1,110.61 | $0 |
| 2017-09-27 | $0.001303 | $0.001959 | $0.0008883 | $0.001083 | $1,459.86 | $0 |
| 2017-09-28 | $0.001083 | $0.001846 | $0.001075 | $0.001595 | $45,472.20 | $0 |
| 2017-09-29 | $0.001594 | $0.001918 | $0.001073 | $0.001706 | $72,982.60 | $0 |
| 2017-09-30 | $0.001707 | $0.006451 | $0.001707 | $0.003114 | $57,544.20 | $0 |