LandCoin LDCN
Xếp hạng #?
04:52:33 05/08/2018
LandCoin (LDCN)
Không hoạt động
Lịch sử giá LandCoin (LDCN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.007325 | $0.007411 | $0.006400 | $0.006450 | $75.84 | $0 |
| 2018-03-02 | $0.006433 | $0.02894 | $0.004174 | $0.008341 | $14,059.30 | $0 |
| 2018-03-03 | $0.008331 | $0.02788 | $0.008331 | $0.01053 | $22,366.70 | $0 |
| 2018-03-04 | $0.01051 | $0.02544 | $0.007348 | $0.02506 | $57,788.10 | $0 |
| 2018-03-05 | $0.02504 | $0.02504 | $0.01181 | $0.01462 | $64,495.70 | $0 |
| 2018-03-06 | $0.01458 | $0.02157 | $0.01075 | $0.01528 | $14,215.70 | $0 |
| 2018-03-07 | $0.02105 | $0.02105 | $0.01348 | $0.01359 | $1,274.75 | $0 |
| 2018-03-08 | $0.01355 | $0.01374 | $0.01093 | $0.01322 | $209.53 | $0 |
| 2018-03-09 | $0.01314 | $0.01329 | $0.004132 | $0.004383 | $1,329.93 | $0 |
| 2018-03-10 | $0.004385 | $0.006528 | $0.003680 | $0.003698 | $61.09 | $0 |
| 2018-03-11 | $0.003686 | $0.008087 | $0.003525 | $0.005988 | $551.69 | $0 |
| 2018-03-12 | $0.005969 | $0.007342 | $0.004166 | $0.004603 | $924.12 | $0 |
| 2018-03-13 | $0.004577 | $0.005874 | $0.004171 | $0.004574 | $961.76 | $0 |
| 2018-03-14 | $0.004575 | $0.004575 | $0.004090 | $0.004423 | $201.52 | $0 |
| 2018-03-15 | $0.004421 | $0.004952 | $0.003269 | $0.003306 | $202.73 | $0 |
| 2018-03-16 | $0.003304 | $0.003752 | $0.003179 | $0.003232 | $169.62 | $0 |
| 2018-03-17 | $0.003238 | $0.003297 | $0.0005625 | $0.0005660 | $153.41 | $0 |
| 2018-03-18 | $0.0005646 | $0.005683 | $0.0005407 | $0.003310 | $140.36 | $0 |
| 2018-03-19 | $0.003296 | $0.005420 | $0.001709 | $0.002468 | $499.82 | $0 |
| 2018-03-20 | $0.002496 | $0.003357 | $0.001272 | $0.001274 | $26.89 | $0 |
| 2018-03-21 | $0.001277 | $0.003108 | $0.001275 | $0.002439 | $18.26 | $0 |
| 2018-03-22 | $0.002029 | $0.003357 | $0.002026 | $0.003342 | $17.66 | $0 |
| 2018-03-23 | $0.002975 | $0.003597 | $0.002430 | $0.002971 | $130.71 | $0 |
| 2018-03-24 | $0.003014 | $0.003026 | $0.002443 | $0.002449 | $4.43 | $0 |
| 2018-03-25 | $0.002415 | $0.003503 | $0.002403 | $0.003294 | $22.54 | $0 |
| 2018-03-26 | $0.003292 | $0.003310 | $0.003062 | $0.003191 | $27.02 | $0 |
| 2018-03-27 | $0.003186 | $0.003196 | $0.003026 | $0.003038 | $4.88 | $0 |
| 2018-03-28 | $0.003037 | $0.003158 | $0.002674 | $0.002697 | $8.79 | $0 |
| 2018-03-29 | $0.002700 | $0.002704 | $0.002344 | $0.002414 | $4.90 | $0 |
| 2018-03-30 | $0.002408 | $0.002839 | $0.002183 | $0.002256 | $28.28 | $0 |
| 2018-03-31 | $0.002256 | $0.002375 | $0.002250 | $0.002287 | $3.33 | $0 |