LatiumX LATX
Xếp hạng #?
12:43:16 17/09/2020
LatiumX (LATX)
Không theo dõi
Lịch sử giá LatiumX (LATX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.007798 | $0.008508 | $0.007532 | $0.008409 | $114,783 | $877,988 |
| 2018-12-02 | $0.008391 | $0.008727 | $0.007478 | $0.007727 | $53,292.02 | $806,709 |
| 2018-12-03 | $0.007707 | $0.007786 | $0.007404 | $0.007523 | $83,873.17 | $785,501 |
| 2018-12-04 | $0.007506 | $0.008631 | $0.007366 | $0.007738 | $80,896.97 | $807,944 |
| 2018-12-05 | $0.007740 | $0.007764 | $0.007079 | $0.007183 | $67,188.58 | $750,004 |
| 2018-12-06 | $0.007177 | $0.008164 | $0.006869 | $0.006976 | $107,657 | $728,372 |
| 2018-12-07 | $0.007015 | $0.008564 | $0.006559 | $0.006946 | $161,520 | $725,171 |
| 2018-12-08 | $0.006943 | $0.007216 | $0.006802 | $0.007164 | $96,410.76 | $747,982 |
| 2018-12-09 | $0.007161 | $0.008339 | $0.007152 | $0.008042 | $103,098 | $839,686 |
| 2018-12-10 | $0.008060 | $0.009078 | $0.007845 | $0.008089 | $99,051.68 | $844,520 |
| 2018-12-11 | $0.008074 | $0.008832 | $0.008074 | $0.008720 | $74,109.99 | $910,384 |
| 2018-12-12 | $0.008716 | $0.009192 | $0.007765 | $0.009145 | $158,236 | $954,813 |
| 2018-12-13 | $0.009144 | $0.009490 | $0.008319 | $0.009198 | $118,148 | $960,374 |
| 2018-12-14 | $0.009232 | $0.009416 | $0.008752 | $0.009416 | $166,874 | $983,113 |
| 2018-12-15 | $0.009413 | $0.009668 | $0.009118 | $0.009577 | $59,647.00 | $999,855 |
| 2018-12-16 | $0.009575 | $0.01003 | $0.009020 | $0.009939 | $145,076 | $1,037,649 |
| 2018-12-17 | $0.009980 | $0.01171 | $0.009812 | $0.01092 | $235,563 | $1,139,878 |
| 2018-12-18 | $0.01092 | $0.01148 | $0.01056 | $0.01137 | $155,266 | $1,187,344 |
| 2018-12-19 | $0.01139 | $0.01282 | $0.01136 | $0.01197 | $504,154 | $1,249,440 |
| 2018-12-20 | $0.01198 | $0.01332 | $0.01189 | $0.01231 | $335,942 | $1,285,315 |
| 2018-12-21 | $0.01234 | $0.01316 | $0.01186 | $0.01234 | $589,074 | $1,288,867 |
| 2018-12-22 | $0.01231 | $0.01362 | $0.01170 | $0.01325 | $168,585 | $1,382,910 |
| 2018-12-23 | $0.01322 | $0.01455 | $0.01322 | $0.01358 | $328,989 | $1,417,727 |
| 2018-12-24 | $0.01357 | $0.01457 | $0.01176 | $0.01359 | $401,476 | $1,418,982 |
| 2018-12-25 | $0.01361 | $0.01435 | $0.01170 | $0.01253 | $191,893 | $1,308,735 |
| 2018-12-26 | $0.01255 | $0.01329 | $0.01196 | $0.01304 | $224,934 | $1,361,822 |
| 2018-12-27 | $0.01308 | $0.01310 | $0.01198 | $0.01198 | $237,274 | $1,251,179 |
| 2018-12-28 | $0.01197 | $0.01329 | $0.01141 | $0.01319 | $298,078 | $1,377,612 |
| 2018-12-29 | $0.01324 | $0.01465 | $0.01242 | $0.01302 | $172,430 | $1,359,878 |
| 2018-12-30 | $0.01300 | $0.01371 | $0.01250 | $0.01269 | $79,864.29 | $1,324,560 |
| 2018-12-31 | $0.01271 | $0.01397 | $0.01171 | $0.01300 | $119,280 | $1,357,445 |