LatiumX LATX
Xếp hạng #?
12:43:16 17/09/2020
LatiumX (LATX)
Không theo dõi
Lịch sử giá LatiumX (LATX) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02853 | $0.03903 | $0.02708 | $0.03903 | $376.68 | $3,280,381 |
| 2018-09-02 | $0.03932 | $0.03956 | $0.03316 | $0.03766 | $229.36 | $3,166,670 |
| 2018-09-03 | $0.03766 | $0.03766 | $0.03489 | $0.03601 | $87.76 | $3,027,261 |
| 2018-09-04 | $0.03601 | $0.03751 | $0.03297 | $0.03548 | $8.94 | $2,983,249 |
| 2018-09-05 | $0.03551 | $0.03562 | $0.02165 | $0.03006 | $188.13 | $2,527,192 |
| 2018-09-06 | $0.03011 | $0.03011 | $0.01782 | $0.01800 | $592.05 | $1,514,013 |
| 2018-09-07 | $0.01798 | $0.02222 | $0.01793 | $0.01838 | $536.67 | $1,545,811 |
| 2018-09-08 | $0.01840 | $0.02143 | $0.01837 | $0.02031 | $2.82 | $1,707,725 |
| 2018-09-09 | $0.02030 | $0.02100 | $0.02024 | $0.02048 | $4.80 | $1,722,579 |
| 2018-09-10 | $0.02047 | $0.02078 | $0.01895 | $0.01976 | $103.04 | $1,661,464 |
| 2018-09-11 | $0.01979 | $0.02046 | $0.01686 | $0.01838 | $476.12 | $1,547,433 |
| 2018-09-12 | $0.01838 | $0.01907 | $0.01787 | $0.01838 | $333.65 | $1,547,176 |
| 2018-09-13 | $0.01840 | $0.01930 | $0.01830 | $0.01915 | $48.95 | $1,612,080 |
| 2018-09-14 | $0.01914 | $0.02186 | $0.01878 | $0.01881 | $968.99 | $1,583,845 |
| 2018-09-15 | $0.01879 | $0.01942 | $0.01847 | $0.01931 | $1.23 | $1,625,582 |
| 2018-09-16 | $0.01936 | $0.02858 | $0.01856 | $0.01925 | $155.26 | $1,620,776 |
| 2018-09-17 | $0.01924 | $0.01952 | $0.01733 | $0.01751 | $21.11 | $1,473,833 |
| 2018-09-18 | $0.01751 | $0.01843 | $0.01700 | $0.01837 | $117.65 | $1,546,790 |
| 2018-09-19 | $0.01837 | $0.01846 | $0.01708 | $0.01801 | $80.01 | $1,516,415 |
| 2018-09-20 | $0.01802 | $0.01872 | $0.01802 | $0.01865 | $174.14 | $1,569,810 |
| 2018-09-21 | $0.01865 | $0.01926 | $0.01721 | $0.01920 | $293.85 | $1,616,798 |
| 2018-09-22 | $0.01922 | $0.01984 | $0.01789 | $0.01945 | $58.00 | $1,637,799 |
| 2018-09-23 | $0.01946 | $0.02154 | $0.01931 | $0.02148 | $1.60 | $1,809,175 |
| 2018-09-24 | $0.02149 | $0.02156 | $0.01418 | $0.01883 | $122.16 | $1,585,956 |
| 2018-09-25 | $0.01881 | $0.02087 | $0.01823 | $0.02087 | $352.98 | $1,757,788 |
| 2018-09-26 | $0.02084 | $0.02139 | $0.02071 | $0.02113 | $334.69 | $1,779,389 |
| 2018-09-27 | $0.02116 | $0.02124 | $0.01774 | $0.01918 | $569.02 | $1,614,862 |
| 2018-09-28 | $0.01919 | $0.01929 | $0.01413 | $0.01413 | $1,454.95 | $1,402,575 |
| 2018-09-29 | $0.01416 | $0.01652 | $0.01362 | $0.01395 | $518.53 | $1,384,742 |
| 2018-09-30 | $0.01381 | $0.01567 | $0.01146 | $0.01284 | $811.79 | $1,273,795 |