LatiumX LATX
Xếp hạng #?
12:43:16 17/09/2020
LatiumX (LATX)
Không theo dõi
Lịch sử giá LatiumX (LATX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01083 | $0.01201 | $0.01028 | $0.01040 | $884.31 | $1,033,568 |
| 2018-11-02 | $0.01040 | $0.01079 | $0.009803 | $0.009846 | $529.65 | $978,538 |
| 2018-11-03 | $0.009846 | $0.01047 | $0.009846 | $0.01001 | $399.37 | $994,877 |
| 2018-11-04 | $0.01001 | $0.01050 | $0.009774 | $0.01008 | $678.26 | $1,002,230 |
| 2018-11-05 | $0.01010 | $0.01034 | $0.009780 | $0.01003 | $359.82 | $1,046,786 |
| 2018-11-06 | $0.01004 | $0.01060 | $0.009205 | $0.01047 | $448.80 | $1,106,989 |
| 2018-11-07 | $0.01048 | $0.01081 | $0.009860 | $0.01025 | $470.44 | $1,069,841 |
| 2018-11-08 | $0.01024 | $0.01669 | $0.01004 | $0.01070 | $1,048.06 | $1,116,742 |
| 2018-11-09 | $0.01070 | $0.01106 | $0.01039 | $0.01072 | $523.74 | $1,119,687 |
| 2018-11-10 | $0.01072 | $0.01488 | $0.01058 | $0.01068 | $334.27 | $1,115,061 |
| 2018-11-11 | $0.01067 | $0.01083 | $0.01025 | $0.01043 | $390.22 | $1,089,137 |
| 2018-11-12 | $0.01047 | $0.01058 | $0.01023 | $0.01047 | $160.95 | $1,093,596 |
| 2018-11-13 | $0.01038 | $0.01056 | $0.01016 | $0.01024 | $291.86 | $1,068,862 |
| 2018-11-14 | $0.01022 | $0.01054 | $0.008611 | $0.008944 | $262.67 | $933,814 |
| 2018-11-15 | $0.008985 | $0.009257 | $0.008370 | $0.009252 | $369,709 | $965,968 |
| 2018-11-16 | $0.009279 | $0.009363 | $0.008871 | $0.009180 | $57,143.00 | $958,451 |
| 2018-11-17 | $0.009178 | $0.009317 | $0.008891 | $0.009211 | $192,783 | $961,643 |
| 2018-11-18 | $0.009225 | $0.009376 | $0.008899 | $0.009370 | $379,533 | $978,237 |
| 2018-11-19 | $0.009358 | $0.01042 | $0.007709 | $0.009739 | $672,936 | $1,016,772 |
| 2018-11-20 | $0.009717 | $0.01053 | $0.008909 | $0.009870 | $780,191 | $1,030,445 |
| 2018-11-21 | $0.009928 | $0.01072 | $0.009730 | $0.01049 | $131,826 | $1,095,538 |
| 2018-11-22 | $0.01047 | $0.01100 | $0.009591 | $0.009618 | $79,194.10 | $1,004,121 |
| 2018-11-23 | $0.009592 | $0.01022 | $0.008805 | $0.009800 | $102,746 | $1,023,166 |
| 2018-11-24 | $0.009711 | $0.01073 | $0.009450 | $0.009599 | $99,380.20 | $1,002,170 |
| 2018-11-25 | $0.009573 | $0.009961 | $0.008238 | $0.008825 | $177,615 | $921,378 |
| 2018-11-26 | $0.008783 | $0.009272 | $0.007699 | $0.007836 | $125,045 | $818,090 |
| 2018-11-27 | $0.007821 | $0.008483 | $0.006738 | $0.007208 | $87,287.10 | $752,610 |
| 2018-11-28 | $0.007209 | $0.009403 | $0.007209 | $0.009162 | $104,903 | $956,562 |
| 2018-11-29 | $0.009173 | $0.009184 | $0.007796 | $0.008490 | $92,844.70 | $886,449 |
| 2018-11-30 | $0.008494 | $0.008674 | $0.007737 | $0.007780 | $105,020 | $812,279 |