LandCoin LDCN
Xếp hạng #?
04:52:33 05/08/2018
LandCoin (LDCN)
Không hoạt động
Lịch sử giá LandCoin (LDCN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.002489 | $0.003332 | $0.002021 | $0.002737 | $302.77 | $0 |
| 2018-01-02 | $0.003168 | $0.004143 | $0.001966 | $0.003794 | $1,080.58 | $0 |
| 2018-01-03 | $0.003778 | $0.004170 | $0.002021 | $0.002021 | $1,016.48 | $0 |
| 2018-01-04 | $0.001916 | $0.006189 | $0.001912 | $0.006189 | $1,416.96 | $0 |
| 2018-01-05 | $0.006225 | $0.008401 | $0.002887 | $0.005916 | $2,486.16 | $0 |
| 2018-01-06 | $0.005921 | $0.01444 | $0.004658 | $0.01117 | $1,408.41 | $0 |
| 2018-01-07 | $0.01116 | $0.01116 | $0.006136 | $0.008388 | $535.27 | $0 |
| 2018-01-08 | $0.008376 | $0.008997 | $0.005724 | $0.007131 | $1,067.15 | $0 |
| 2018-01-09 | $0.007112 | $0.1339 | $0.004298 | $0.1146 | $22,522.20 | $0 |
| 2018-01-10 | $0.1314 | $0.1456 | $0.02985 | $0.03855 | $109,534 | $0 |
| 2018-01-11 | $0.03884 | $0.04033 | $0.02578 | $0.02712 | $30,005.80 | $0 |
| 2018-01-12 | $0.02730 | $0.02792 | $0.02015 | $0.02165 | $7,489.94 | $0 |
| 2018-01-13 | $0.02089 | $0.02106 | $0.01107 | $0.01703 | $4,975.88 | $0 |
| 2018-01-14 | $0.01704 | $0.03541 | $0.009843 | $0.03268 | $5,137.74 | $0 |
| 2018-01-15 | $0.03242 | $0.05148 | $0.02283 | $0.04396 | $4,660.93 | $0 |
| 2018-01-16 | $0.04401 | $0.04601 | $0.01130 | $0.01270 | $3,453.53 | $0 |
| 2018-01-17 | $0.01264 | $0.04009 | $0.01125 | $0.01783 | $1,048.55 | $0 |
| 2018-01-18 | $0.01793 | $0.02812 | $0.01413 | $0.01658 | $1,653.03 | $0 |
| 2018-01-19 | $0.01641 | $0.02795 | $0.01626 | $0.01789 | $2,786.73 | $0 |
| 2018-01-20 | $0.01809 | $0.02454 | $0.005103 | $0.006567 | $2,089.16 | $0 |
| 2018-01-21 | $0.006582 | $0.01847 | $0.006130 | $0.008224 | $2,227.50 | $0 |
| 2018-01-22 | $0.008473 | $0.01510 | $0.005947 | $0.006119 | $7,361.58 | $0 |
| 2018-01-23 | $0.006120 | $0.01015 | $0.006120 | $0.009036 | $3,828.93 | $0 |
| 2018-01-24 | $0.009031 | $0.009222 | $0.005558 | $0.007065 | $1,056.94 | $0 |
| 2018-01-25 | $0.007181 | $0.01102 | $0.006796 | $0.01053 | $3,358.49 | $0 |
| 2018-01-26 | $0.01050 | $0.01100 | $0.007729 | $0.009928 | $2,860.71 | $0 |
| 2018-01-27 | $0.009922 | $0.05866 | $0.008506 | $0.02875 | $8,877.43 | $0 |
| 2018-01-28 | $0.02890 | $0.04008 | $0.006215 | $0.007244 | $4,142.65 | $0 |
| 2018-01-29 | $0.007237 | $0.01075 | $0.006493 | $0.01071 | $1,064.30 | $0 |
| 2018-01-30 | $0.01072 | $0.01239 | $0.007349 | $0.009159 | $1,436.16 | $0 |
| 2018-01-31 | $0.009174 | $0.009442 | $0.003584 | $0.003752 | $1,952.89 | $0 |