LatiumX LATX
Xếp hạng #?
12:43:16 17/09/2020
LatiumX (LATX)
Không theo dõi
Lịch sử giá LatiumX (LATX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.009477 | $0.009611 | $0.008918 | $0.008918 | $57,062.08 | $932,319 |
| 2019-03-02 | $0.008913 | $0.009018 | $0.008554 | $0.008770 | $48,005.79 | $916,843 |
| 2019-03-03 | $0.008757 | $0.009099 | $0.008670 | $0.008830 | $11,464.86 | $923,213 |
| 2019-03-04 | $0.008838 | $0.009065 | $0.008297 | $0.008297 | $44,176.39 | $867,412 |
| 2019-03-05 | $0.008293 | $0.008800 | $0.007260 | $0.008759 | $65,768.53 | $915,699 |
| 2019-03-06 | $0.008761 | $0.008833 | $0.008662 | $0.008793 | $20,691.54 | $919,338 |
| 2019-03-07 | $0.008784 | $0.008841 | $0.008263 | $0.008276 | $35,126.68 | $865,190 |
| 2019-03-08 | $0.008275 | $0.008721 | $0.007631 | $0.008630 | $26,813.11 | $902,288 |
| 2019-03-09 | $0.008634 | $0.008701 | $0.008612 | $0.008628 | $16,710.33 | $902,032 |
| 2019-03-10 | $0.008650 | $0.008650 | $0.007467 | $0.007538 | $11,903.60 | $788,062 |
| 2019-03-11 | $0.007550 | $0.007559 | $0.007176 | $0.007447 | $14,941.78 | $778,608 |
| 2019-03-12 | $0.007443 | $0.008110 | $0.007443 | $0.008078 | $15,404.05 | $844,496 |
| 2019-03-13 | $0.008073 | $0.008087 | $0.007515 | $0.007708 | $16,431.91 | $806,054 |
| 2019-03-14 | $0.007718 | $0.007789 | $0.007354 | $0.007446 | $16,879.68 | $778,636 |
| 2019-03-15 | $0.007428 | $0.007794 | $0.007417 | $0.007764 | $11,852.10 | $811,913 |
| 2019-03-16 | $0.007768 | $0.01291 | $0.007757 | $0.01291 | $28,756.48 | $1,350,057 |
| 2019-03-17 | $0.01292 | $0.01851 | $0.01281 | $0.01739 | $91,367.41 | $1,818,379 |
| 2019-03-18 | $0.01741 | $0.02162 | $0.01740 | $0.02126 | $179,353 | $2,222,645 |
| 2019-03-19 | $0.02127 | $0.02134 | $0.01317 | $0.01340 | $97,102.61 | $1,400,827 |
| 2019-03-20 | $0.01339 | $0.01346 | $0.01242 | $0.01255 | $72,406.04 | $1,312,810 |
| 2019-03-21 | $0.01255 | $0.01259 | $0.01200 | $0.01203 | $239,174 | $1,257,867 |
| 2019-03-22 | $0.01204 | $0.01205 | $0.01171 | $0.01173 | $58,941.94 | $1,226,804 |
| 2019-03-23 | $0.01172 | $0.01267 | $0.01046 | $0.01264 | $186,496 | $1,321,261 |
| 2019-03-24 | $0.01262 | $0.01282 | $0.01123 | $0.01125 | $123,559 | $1,176,263 |
| 2019-03-25 | $0.01128 | $0.01135 | $0.01051 | $0.01057 | $92,765.81 | $1,105,049 |
| 2019-03-26 | $0.01058 | $0.01061 | $0.009957 | $0.009957 | $58,433.18 | $1,041,225 |
| 2019-03-27 | $0.009954 | $0.01016 | $0.009559 | $0.009925 | $112,648 | $1,037,868 |
| 2019-03-28 | $0.009925 | $0.009961 | $0.009512 | $0.009734 | $104,480 | $1,017,855 |
| 2019-03-29 | $0.009734 | $0.009752 | $0.009051 | $0.009484 | $229,862 | $991,764 |
| 2019-03-30 | $0.009472 | $0.009969 | $0.009141 | $0.009714 | $101,288 | $1,015,806 |
| 2019-03-31 | $0.009714 | $0.009721 | $0.009366 | $0.009440 | $33,439.54 | $987,165 |