LandCoin LDCN
Xếp hạng #?
04:52:33 05/08/2018
LandCoin (LDCN)
Không hoạt động
Lịch sử giá LandCoin (LDCN) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.003280 | $0.003968 | $0.001949 | $0.002463 | $28,138.50 | $0 |
| 2017-10-02 | $0.002462 | $0.002756 | $0.002218 | $0.002471 | $5,334.52 | $0 |
| 2017-10-03 | $0.002471 | $0.002870 | $0.001934 | $0.002021 | $4,226.23 | $0 |
| 2017-10-04 | $0.002026 | $0.002437 | $0.001754 | $0.001937 | $30,355.90 | $0 |
| 2017-10-05 | $0.001939 | $0.002893 | $0.001938 | $0.002866 | $2,029.81 | $0 |
| 2017-10-06 | $0.002866 | $0.004368 | $0.002114 | $0.002797 | $31,882.40 | $0 |
| 2017-10-07 | $0.002798 | $0.002799 | $0.002452 | $0.002495 | $126.91 | $0 |
| 2017-10-08 | $0.002488 | $0.002528 | $0.002279 | $0.002361 | $2,336.64 | $0 |
| 2017-10-09 | $0.002361 | $0.002517 | $0.002247 | $0.002258 | $989.76 | $0 |
| 2017-10-10 | $0.002258 | $0.002293 | $0.001951 | $0.001965 | $370.11 | $0 |
| 2017-10-11 | $0.001965 | $0.002181 | $0.001707 | $0.002181 | $900.29 | $0 |
| 2017-10-12 | $0.002183 | $0.002198 | $0.001834 | $0.002012 | $1,024.40 | $0 |
| 2017-10-13 | $0.002018 | $0.002187 | $0.002006 | $0.002092 | $1,150.77 | $0 |
| 2017-10-14 | $0.002093 | $0.002114 | $0.001737 | $0.001872 | $585.44 | $0 |
| 2017-10-15 | $0.001875 | $0.002061 | $0.001814 | $0.001912 | $77.29 | $0 |
| 2017-10-16 | $0.001912 | $0.003007 | $0.001893 | $0.002991 | $242.15 | $0 |
| 2017-10-17 | $0.002992 | $0.003000 | $0.001728 | $0.001739 | $359.79 | $0 |
| 2017-10-18 | $0.001739 | $0.001930 | $0.001607 | $0.001920 | $200.16 | $0 |
| 2017-10-19 | $0.001921 | $0.002157 | $0.001703 | $0.002131 | $197.39 | $0 |
| 2017-10-20 | $0.002131 | $0.002412 | $0.001614 | $0.001630 | $351.93 | $0 |
| 2017-10-21 | $0.001626 | $0.002402 | $0.001594 | $0.002304 | $81.09 | $0 |
| 2017-10-22 | $0.002304 | $0.002326 | $0.001551 | $0.002166 | $43.64 | $0 |
| 2017-10-23 | $0.002163 | $0.002289 | $0.001521 | $0.001540 | $80.52 | $0 |
| 2017-10-24 | $0.001536 | $0.002066 | $0.001234 | $0.001982 | $88.38 | $0 |
| 2017-10-25 | $0.001983 | $0.002048 | $0.001716 | $0.001823 | $13.54 | $0 |
| 2017-10-26 | $0.001823 | $0.002051 | $0.001627 | $0.001660 | $15.18 | $0 |
| 2017-10-27 | $0.001660 | $0.002192 | $0.001540 | $0.002182 | $92.89 | $0 |
| 2017-10-28 | $0.002188 | $0.003671 | $0.002093 | $0.002364 | $1,416.96 | $0 |
| 2017-10-29 | $0.002361 | $0.003300 | $0.002354 | $0.002506 | $80.27 | $0 |
| 2017-10-30 | $0.002491 | $0.002693 | $0.002294 | $0.002693 | $307.47 | $0 |
| 2017-10-31 | $0.002684 | $0.002697 | $0.002518 | $0.002627 | $65.99 | $0 |