LandCoin LDCN
Xếp hạng #?
04:52:33 05/08/2018
LandCoin (LDCN)
Không hoạt động
Lịch sử giá LandCoin (LDCN) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.002067 | $0.002418 | $0.001679 | $0.002210 | $546.01 | $0 |
| 2017-12-02 | $0.002307 | $0.002527 | $0.001399 | $0.001463 | $137.71 | $0 |
| 2017-12-03 | $0.001464 | $0.003419 | $0.001232 | $0.003347 | $202.21 | $0 |
| 2017-12-04 | $0.003358 | $0.004418 | $0.002313 | $0.004313 | $117.25 | $0 |
| 2017-12-05 | $0.004321 | $0.004802 | $0.002560 | $0.002561 | $531.78 | $0 |
| 2017-12-06 | $0.002555 | $0.002728 | $0.001079 | $0.001498 | $222.26 | $0 |
| 2017-12-07 | $0.001495 | $0.003290 | $0.001088 | $0.002568 | $517.02 | $0 |
| 2017-12-08 | $0.002574 | $0.003092 | $0.001496 | $0.001554 | $309.61 | $0 |
| 2017-12-09 | $0.001553 | $0.001705 | $0.001153 | $0.001687 | $100.62 | $0 |
| 2017-12-10 | $0.001693 | $0.001959 | $0.001064 | $0.001394 | $639.47 | $0 |
| 2017-12-11 | $0.001384 | $0.001653 | $0.001246 | $0.001578 | $562.55 | $0 |
| 2017-12-12 | $0.001583 | $0.002033 | $0.001566 | $0.001618 | $587.07 | $0 |
| 2017-12-13 | $0.001619 | $0.001890 | $0.001176 | $0.001858 | $220.21 | $0 |
| 2017-12-14 | $0.001852 | $0.002129 | $0.001469 | $0.001877 | $269.82 | $0 |
| 2017-12-15 | $0.001880 | $0.001939 | $0.001148 | $0.001293 | $325.00 | $0 |
| 2017-12-16 | $0.001295 | $0.004601 | $0.001096 | $0.003169 | $457.08 | $0 |
| 2017-12-17 | $0.003169 | $0.003987 | $0.003002 | $0.003899 | $312.09 | $0 |
| 2017-12-18 | $0.003911 | $0.004799 | $0.002081 | $0.002964 | $675.66 | $0 |
| 2017-12-19 | $0.002966 | $0.005382 | $0.002758 | $0.005039 | $403.96 | $0 |
| 2017-12-20 | $0.005034 | $0.005034 | $0.001852 | $0.003187 | $159.52 | $0 |
| 2017-12-21 | $0.003196 | $0.007682 | $0.002824 | $0.004245 | $316.49 | $0 |
| 2017-12-22 | $0.004260 | $0.02002 | $0.002699 | $0.009022 | $8,421.11 | $0 |
| 2017-12-23 | $0.008981 | $0.01032 | $0.006905 | $0.007508 | $4,450.08 | $0 |
| 2017-12-24 | $0.007597 | $0.01460 | $0.004502 | $0.01460 | $1,671.81 | $0 |
| 2017-12-25 | $0.01475 | $0.02038 | $0.005657 | $0.005668 | $1,321.61 | $0 |
| 2017-12-26 | $0.005662 | $0.007267 | $0.004466 | $0.006075 | $698.36 | $0 |
| 2017-12-27 | $0.006122 | $0.007698 | $0.003468 | $0.003634 | $907.15 | $0 |
| 2017-12-28 | $0.003592 | $0.004047 | $0.001738 | $0.002659 | $5,034.72 | $0 |
| 2017-12-29 | $0.002691 | $0.01016 | $0.002691 | $0.01005 | $376.84 | $0 |
| 2017-12-30 | $0.01003 | $0.01003 | $0.004021 | $0.004908 | $357.38 | $0 |
| 2017-12-31 | $0.004855 | $0.004980 | $0.002480 | $0.002480 | $219.39 | $0 |