LatiumX LATX
Xếp hạng #?
12:43:16 17/09/2020
LatiumX (LATX)
Không theo dõi
Lịch sử giá LatiumX (LATX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.009438 | $0.009497 | $0.008129 | $0.008370 | $179,408 | $875,248 |
| 2019-04-02 | $0.008368 | $0.009099 | $0.008284 | $0.009001 | $418,696 | $941,280 |
| 2019-04-03 | $0.009017 | $0.009371 | $0.008283 | $0.008331 | $462,355 | $871,188 |
| 2019-04-04 | $0.008323 | $0.009668 | $0.008309 | $0.008544 | $172,569 | $893,517 |
| 2019-04-05 | $0.008542 | $0.009379 | $0.008527 | $0.009359 | $148,913 | $978,648 |
| 2019-04-06 | $0.009359 | $0.009947 | $0.009296 | $0.009890 | $149,070 | $1,034,179 |
| 2019-04-07 | $0.009900 | $0.01033 | $0.009890 | $0.01020 | $376,842 | $1,066,399 |
| 2019-04-08 | $0.01033 | $0.01087 | $0.009990 | $0.01000 | $412,935 | $1,046,161 |
| 2019-04-09 | $0.01000 | $0.01003 | $0.009415 | $0.009453 | $220,265 | $988,492 |
| 2019-04-10 | $0.009452 | $0.009715 | $0.009195 | $0.009534 | $175,945 | $997,037 |
| 2019-04-11 | $0.009530 | $0.009540 | $0.008721 | $0.008974 | $290,463 | $938,453 |
| 2019-04-12 | $0.008972 | $0.009487 | $0.008086 | $0.009450 | $122,950 | $988,207 |
| 2019-04-13 | $0.009450 | $0.009487 | $0.008027 | $0.008398 | $124,140 | $878,229 |
| 2019-04-14 | $0.008398 | $0.008668 | $0.008389 | $0.008589 | $68,128.82 | $898,187 |
| 2019-04-15 | $0.008589 | $0.009148 | $0.008559 | $0.008719 | $121,754 | $911,823 |
| 2019-04-16 | $0.008718 | $0.009208 | $0.008565 | $0.008815 | $127,609 | $921,871 |
| 2019-04-17 | $0.008802 | $0.008846 | $0.008679 | $0.008781 | $75,131.52 | $918,277 |
| 2019-04-18 | $0.008779 | $0.009248 | $0.008769 | $0.009104 | $81,918.34 | $952,069 |
| 2019-04-19 | $0.009105 | $0.009123 | $0.008052 | $0.008237 | $66,895.36 | $861,395 |
| 2019-04-20 | $0.008236 | $0.009027 | $0.007948 | $0.008351 | $63,699.84 | $873,332 |
| 2019-04-21 | $0.008350 | $0.008397 | $0.008045 | $0.008065 | $97,490.20 | $843,408 |
| 2019-04-22 | $0.008065 | $0.008112 | $0.008036 | $0.008088 | $76,666.16 | $846,484 |
| 2019-04-23 | $0.008090 | $0.008707 | $0.007552 | $0.007571 | $51,089.39 | $792,340 |
| 2019-04-24 | $0.007568 | $0.007587 | $0.007215 | $0.007361 | $93,668.33 | $770,334 |
| 2019-04-25 | $0.007359 | $0.007373 | $0.007064 | $0.007111 | $212,009 | $744,173 |
| 2019-04-26 | $0.007113 | $0.008401 | $0.007061 | $0.007933 | $150,152 | $830,240 |
| 2019-04-27 | $0.007934 | $0.008262 | $0.007934 | $0.008198 | $38,628.08 | $857,918 |
| 2019-04-28 | $0.008196 | $0.008199 | $0.007988 | $0.008030 | $65,823.21 | $840,392 |
| 2019-04-29 | $0.008031 | $0.008091 | $0.007433 | $0.007617 | $119,086 | $797,188 |
| 2019-04-30 | $0.007617 | $0.007749 | $0.007340 | $0.007572 | $72,930.67 | $792,397 |