LandCoin LDCN
Xếp hạng #?
04:52:33 05/08/2018
LandCoin (LDCN)
Không hoạt động
Lịch sử giá LandCoin (LDCN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.002625 | $0.003057 | $0.002281 | $0.002439 | $167.73 | $0 |
| 2017-11-02 | $0.002442 | $0.002618 | $0.001663 | $0.001717 | $1,087.55 | $0 |
| 2017-11-03 | $0.001715 | $0.002138 | $0.001696 | $0.001956 | $39.41 | $0 |
| 2017-11-04 | $0.001951 | $0.002762 | $0.001920 | $0.002102 | $62.19 | $0 |
| 2017-11-05 | $0.002098 | $0.003160 | $0.002077 | $0.003084 | $33.37 | $0 |
| 2017-11-06 | $0.003091 | $0.003100 | $0.002166 | $0.002307 | $31.76 | $0 |
| 2017-11-07 | $0.002303 | $0.002949 | $0.001173 | $0.001853 | $1,740.99 | $0 |
| 2017-11-08 | $0.001847 | $0.001847 | $0.0003282 | $0.001392 | $2,318.60 | $0 |
| 2017-11-09 | $0.001391 | $0.001576 | $0.0009834 | $0.001319 | $320.95 | $0 |
| 2017-11-10 | $0.001323 | $0.001450 | $0.0008058 | $0.001167 | $331.12 | $0 |
| 2017-11-11 | $0.001163 | $0.001753 | $0.001094 | $0.001115 | $156.34 | $0 |
| 2017-11-12 | $0.001114 | $0.001561 | $0.0007890 | $0.0008898 | $1,083.12 | $0 |
| 2017-11-13 | $0.0008911 | $0.001177 | $0.0008841 | $0.001171 | $512.41 | $0 |
| 2017-11-14 | $0.001173 | $0.001242 | $0.0009374 | $0.001012 | $170.11 | $0 |
| 2017-11-15 | $0.001013 | $0.002061 | $0.0009503 | $0.001334 | $337.46 | $0 |
| 2017-11-16 | $0.001341 | $0.005809 | $0.001283 | $0.003234 | $1,555.38 | $0 |
| 2017-11-17 | $0.003229 | $0.01599 | $0.001874 | $0.003381 | $2,551.73 | $0 |
| 2017-11-18 | $0.003368 | $0.008379 | $0.002022 | $0.002247 | $337.89 | $0 |
| 2017-11-19 | $0.002243 | $0.007784 | $0.001724 | $0.007635 | $355.42 | $0 |
| 2017-11-20 | $0.007632 | $0.008117 | $0.001542 | $0.001546 | $467.35 | $0 |
| 2017-11-21 | $0.001547 | $0.002403 | $0.001088 | $0.002293 | $1,086.27 | $0 |
| 2017-11-22 | $0.002299 | $0.002515 | $0.002145 | $0.002159 | $171.01 | $0 |
| 2017-11-23 | $0.002158 | $0.02121 | $0.002155 | $0.005963 | $2,762.19 | $0 |
| 2017-11-24 | $0.005955 | $0.01307 | $0.005254 | $0.005269 | $187.49 | $0 |
| 2017-11-25 | $0.005258 | $0.005658 | $0.003627 | $0.005509 | $660.80 | $0 |
| 2017-11-26 | $0.005507 | $0.006600 | $0.001413 | $0.001418 | $22.18 | $0 |
| 2017-11-27 | $0.001418 | $0.006479 | $0.001418 | $0.004448 | $106.09 | $0 |
| 2017-11-28 | $0.004459 | $0.009958 | $0.001848 | $0.007458 | $1,885.59 | $0 |
| 2017-11-29 | $0.007450 | $0.009162 | $0.003121 | $0.003121 | $296.05 | $0 |
| 2017-11-30 | $0.003169 | $0.003226 | $0.002175 | $0.002175 | $557.55 | $0 |