LatiumX LATX
Xếp hạng #?
12:43:16 17/09/2020
LatiumX (LATX)
Không theo dõi
Lịch sử giá LatiumX (LATX) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.05981 | $0.06489 | $0.05360 | $0.05986 | $4,864.67 | $5,011,320 |
| 2018-08-02 | $0.05990 | $0.06052 | $0.05397 | $0.05819 | $3,531.03 | $4,877,417 |
| 2018-08-03 | $0.05819 | $0.06101 | $0.05284 | $0.05427 | $1,127.25 | $4,548,876 |
| 2018-08-04 | $0.05435 | $0.05693 | $0.04361 | $0.04586 | $1,369.63 | $3,844,429 |
| 2018-08-05 | $0.04587 | $0.05580 | $0.04527 | $0.04856 | $881.72 | $4,070,796 |
| 2018-08-06 | $0.04861 | $0.05886 | $0.04860 | $0.05018 | $1,125.35 | $4,206,728 |
| 2018-08-07 | $0.05017 | $0.06008 | $0.05004 | $0.05188 | $49.03 | $4,349,496 |
| 2018-08-08 | $0.05193 | $0.05193 | $0.04534 | $0.04813 | $2,942.16 | $4,039,188 |
| 2018-08-09 | $0.04824 | $0.04867 | $0.04414 | $0.04597 | $2,634.11 | $3,858,151 |
| 2018-08-10 | $0.04592 | $0.04613 | $0.04083 | $0.04147 | $1,346.16 | $3,481,181 |
| 2018-08-11 | $0.04143 | $0.04682 | $0.04106 | $0.04391 | $759.46 | $3,685,819 |
| 2018-08-12 | $0.04378 | $0.04553 | $0.04337 | $0.04398 | $830.21 | $3,691,891 |
| 2018-08-13 | $0.04397 | $0.04697 | $0.04215 | $0.04215 | $851.75 | $3,538,331 |
| 2018-08-14 | $0.04213 | $0.04213 | $0.03782 | $0.04016 | $2,854.51 | $3,371,244 |
| 2018-08-15 | $0.04014 | $0.04291 | $0.04011 | $0.04086 | $1,379.34 | $3,429,730 |
| 2018-08-16 | $0.04080 | $0.04913 | $0.04033 | $0.04066 | $900.70 | $3,413,025 |
| 2018-08-17 | $0.04066 | $0.04199 | $0.04041 | $0.04104 | $118.34 | $3,445,444 |
| 2018-08-18 | $0.04114 | $0.04127 | $0.03626 | $0.03727 | $368.87 | $3,129,423 |
| 2018-08-19 | $0.03729 | $0.03991 | $0.03671 | $0.03964 | $387.88 | $3,328,242 |
| 2018-08-20 | $0.03958 | $0.04082 | $0.03399 | $0.03410 | $1,171.10 | $2,863,290 |
| 2018-08-21 | $0.03404 | $0.03634 | $0.02982 | $0.03625 | $44.92 | $3,043,284 |
| 2018-08-22 | $0.03625 | $0.04020 | $0.03471 | $0.03528 | $547.46 | $2,962,748 |
| 2018-08-23 | $0.03532 | $0.03613 | $0.03519 | $0.03559 | $203.74 | $2,988,520 |
| 2018-08-24 | $0.03561 | $0.03673 | $0.03521 | $0.03668 | $153.97 | $3,080,695 |
| 2018-08-25 | $0.03662 | $0.03705 | $0.03073 | $0.03388 | $2,182.42 | $2,845,958 |
| 2018-08-26 | $0.03395 | $0.03850 | $0.03014 | $0.03084 | $750.85 | $2,590,752 |
| 2018-08-27 | $0.03086 | $0.03344 | $0.02984 | $0.03258 | $1,608.37 | $2,736,607 |
| 2018-08-28 | $0.03256 | $0.03293 | $0.02774 | $0.02792 | $920.12 | $2,345,746 |
| 2018-08-29 | $0.02793 | $0.02793 | $0.01931 | $0.02649 | $1,311.30 | $2,226,060 |
| 2018-08-30 | $0.02650 | $0.02892 | $0.01968 | $0.02099 | $537.48 | $1,764,359 |
| 2018-08-31 | $0.02101 | $0.02986 | $0.01973 | $0.02855 | $928.05 | $2,399,717 |