LatiumX LATX
Xếp hạng #?
12:43:16 17/09/2020
LatiumX (LATX)
Không theo dõi
Lịch sử giá LatiumX (LATX) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.003431 | $0.003458 | $0.002658 | $0.002688 | $12,256.49 | $282,006 |
| 2019-09-02 | $0.002686 | $0.002868 | $0.002669 | $0.002838 | $13,033.70 | $297,710 |
| 2019-09-03 | $0.002836 | $0.003933 | $0.002787 | $0.003792 | $33,829.20 | $397,833 |
| 2019-09-04 | $0.003784 | $0.006403 | $0.003534 | $0.003548 | $87,599.12 | $372,161 |
| 2019-09-05 | $0.003544 | $0.003822 | $0.003477 | $0.003530 | $98,271.83 | $370,324 |
| 2019-09-06 | $0.003530 | $0.003574 | $0.003327 | $0.003356 | $156,113 | $352,098 |
| 2019-09-07 | $0.003355 | $0.003376 | $0.002320 | $0.002870 | $63,470.78 | $301,084 |
| 2019-09-08 | $0.002872 | $0.002955 | $0.002509 | $0.002740 | $62,453.14 | $287,427 |
| 2019-09-09 | $0.002740 | $0.002782 | $0.002679 | $0.002734 | $74,689.73 | $286,847 |
| 2019-09-10 | $0.002736 | $0.002778 | $0.001810 | $0.001914 | $47,130.96 | $200,797 |
| 2019-09-11 | $0.001914 | $0.002709 | $0.001908 | $0.002214 | $79,062.66 | $232,215 |
| 2019-09-12 | $0.002212 | $0.002910 | $0.002180 | $0.002892 | $58,124.95 | $303,387 |
| 2019-09-13 | $0.002894 | $0.002997 | $0.002843 | $0.002992 | $86,537.05 | $313,868 |
| 2019-09-14 | $0.002992 | $0.003051 | $0.002675 | $0.003047 | $39,873.79 | $319,654 |
| 2019-09-15 | $0.003041 | $0.003086 | $0.002999 | $0.003056 | $36,284.55 | $320,627 |
| 2019-09-16 | $0.003074 | $0.003127 | $0.002850 | $0.002923 | $112,962 | $306,675 |
| 2019-09-17 | $0.002936 | $0.003173 | $0.002902 | $0.003102 | $211,397 | $325,463 |
| 2019-09-18 | $0.003067 | $0.003215 | $0.003067 | $0.003143 | $189,508 | $329,742 |
| 2019-09-19 | $0.003123 | $0.003305 | $0.003025 | $0.003283 | $240,796 | $344,395 |
| 2019-09-20 | $0.003285 | $0.003288 | $0.003173 | $0.003213 | $98,534.38 | $337,069 |
| 2019-09-21 | $0.003211 | $0.003285 | $0.002511 | $0.003184 | $56,601.15 | $334,036 |
| 2019-09-22 | $0.003192 | $0.003207 | $0.002765 | $0.002842 | $60,104.36 | $298,184 |
| 2019-09-23 | $0.002820 | $0.002846 | $0.002694 | $0.002698 | $102,308 | $282,994 |
| 2019-09-24 | $0.002718 | $0.002740 | $0.002193 | $0.002255 | $226,531 | $236,576 |
| 2019-09-25 | $0.002249 | $0.002618 | $0.001994 | $0.002329 | $106,307 | $244,383 |
| 2019-09-26 | $0.002329 | $0.002340 | $0.002142 | $0.002267 | $74,576.80 | $237,834 |
| 2019-09-27 | $0.002275 | $0.002396 | $0.002224 | $0.002376 | $52,546.11 | $249,269 |
| 2019-09-28 | $0.002375 | $0.002393 | $0.001983 | $0.002319 | $42,445.12 | $243,324 |
| 2019-09-29 | $0.002319 | $0.002326 | $0.001735 | $0.001846 | $33,407.49 | $193,626 |
| 2019-09-30 | $0.001844 | $0.002409 | $0.001800 | $0.002408 | $60,806.29 | $252,574 |