LatiumX LATX
Xếp hạng #?
12:43:16 17/09/2020
LatiumX (LATX)
Không theo dõi
Lịch sử giá LatiumX (LATX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01300 | $0.01441 | $0.01266 | $0.01366 | $175,915 | $1,426,253 |
| 2019-01-02 | $0.01366 | $0.01373 | $0.01271 | $0.01307 | $138,361 | $1,365,370 |
| 2019-01-03 | $0.01304 | $0.01308 | $0.01245 | $0.01279 | $121,127 | $1,335,619 |
| 2019-01-04 | $0.01278 | $0.01663 | $0.01253 | $0.01535 | $288,987 | $1,602,844 |
| 2019-01-05 | $0.01534 | $0.01552 | $0.01417 | $0.01424 | $350,904 | $1,487,561 |
| 2019-01-06 | $0.01422 | $0.01571 | $0.01391 | $0.01534 | $129,839 | $1,601,832 |
| 2019-01-07 | $0.01533 | $0.01613 | $0.01467 | $0.01469 | $63,590.91 | $1,534,944 |
| 2019-01-08 | $0.01469 | $0.01490 | $0.01414 | $0.01417 | $257,280 | $1,479,694 |
| 2019-01-09 | $0.01416 | $0.01656 | $0.01413 | $0.01522 | $277,056 | $1,589,716 |
| 2019-01-10 | $0.01523 | $0.01532 | $0.01371 | $0.01416 | $160,010 | $1,478,809 |
| 2019-01-11 | $0.01415 | $0.01417 | $0.01311 | $0.01313 | $169,321 | $1,371,402 |
| 2019-01-12 | $0.01315 | $0.01360 | $0.01274 | $0.01277 | $133,386 | $1,333,705 |
| 2019-01-13 | $0.01280 | $0.01547 | $0.01273 | $0.01369 | $153,843 | $1,430,177 |
| 2019-01-14 | $0.01369 | $0.01466 | $0.01342 | $0.01370 | $231,476 | $1,430,721 |
| 2019-01-15 | $0.01369 | $0.01461 | $0.01306 | $0.01307 | $127,584 | $1,365,176 |
| 2019-01-16 | $0.01309 | $0.01312 | $0.01248 | $0.01286 | $70,767.41 | $1,343,700 |
| 2019-01-17 | $0.01283 | $0.01296 | $0.01084 | $0.01151 | $98,833.20 | $1,202,770 |
| 2019-01-18 | $0.01150 | $0.01210 | $0.01120 | $0.01210 | $37,601.48 | $1,264,198 |
| 2019-01-19 | $0.01206 | $0.01273 | $0.01206 | $0.01265 | $68,178.24 | $1,321,655 |
| 2019-01-20 | $0.01263 | $0.01263 | $0.01187 | $0.01191 | $65,743.54 | $1,244,323 |
| 2019-01-21 | $0.01190 | $0.01291 | $0.01166 | $0.01187 | $108,628 | $1,240,129 |
| 2019-01-22 | $0.01186 | $0.01222 | $0.01162 | $0.01171 | $77,283.84 | $1,223,503 |
| 2019-01-23 | $0.01172 | $0.01313 | $0.01169 | $0.01222 | $49,491.58 | $1,276,655 |
| 2019-01-24 | $0.01223 | $0.01282 | $0.01138 | $0.01142 | $19,654.13 | $1,192,848 |
| 2019-01-25 | $0.01143 | $0.01147 | $0.01136 | $0.01140 | $37,150.67 | $1,190,411 |
| 2019-01-26 | $0.01139 | $0.01143 | $0.01025 | $0.01027 | $60,393.97 | $1,073,081 |
| 2019-01-27 | $0.01028 | $0.01131 | $0.01025 | $0.01067 | $113,561 | $1,114,640 |
| 2019-01-28 | $0.01068 | $0.01068 | $0.009001 | $0.009269 | $129,720 | $968,322 |
| 2019-01-29 | $0.009261 | $0.009618 | $0.008176 | $0.008605 | $58,065.54 | $898,933 |
| 2019-01-30 | $0.008598 | $0.008839 | $0.007855 | $0.007981 | $59,269.32 | $833,780 |
| 2019-01-31 | $0.007974 | $0.008882 | $0.007570 | $0.007610 | $46,961.28 | $795,033 |