Leadcoin LDC
Xếp hạng #?
07:21:58 14/06/2021
Leadcoin (LDC)
Không theo dõi
Lịch sử giá Leadcoin (LDC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02020 | $0.02039 | $0.01452 | $0.01584 | $4,557,240 | $12,425,831 |
| 2018-04-02 | $0.01589 | $0.01663 | $0.01281 | $0.01282 | $4,023,300 | $10,058,513 |
| 2018-04-03 | $0.01284 | $0.01614 | $0.01100 | $0.01516 | $4,840,660 | $11,893,537 |
| 2018-04-04 | $0.01509 | $0.01527 | $0.01062 | $0.01124 | $2,713,520 | $8,819,005 |
| 2018-04-05 | $0.01120 | $0.01171 | $0.01068 | $0.01128 | $4,111,710 | $8,848,106 |
| 2018-04-06 | $0.01124 | $0.01275 | $0.01122 | $0.01207 | $4,112,670 | $9,464,409 |
| 2018-04-07 | $0.01203 | $0.01265 | $0.01182 | $0.01214 | $3,747,210 | $9,524,807 |
| 2018-04-08 | $0.01215 | $0.01399 | $0.01213 | $0.01377 | $4,191,450 | $10,799,849 |
| 2018-04-09 | $0.01359 | $0.01405 | $0.01079 | $0.01132 | $5,018,590 | $8,875,795 |
| 2018-04-10 | $0.01136 | $0.01179 | $0.01106 | $0.01151 | $3,600,090 | $9,032,126 |
| 2018-04-11 | $0.01154 | $0.01164 | $0.009628 | $0.01044 | $3,833,740 | $8,185,837 |
| 2018-04-12 | $0.01048 | $0.01098 | $0.008315 | $0.01098 | $2,577,910 | $8,612,237 |
| 2018-04-13 | $0.01098 | $0.01138 | $0.009301 | $0.009428 | $2,651,220 | $7,395,531 |
| 2018-04-14 | $0.009451 | $0.009975 | $0.009395 | $0.009713 | $2,093,770 | $7,619,226 |
| 2018-04-15 | $0.009694 | $0.01183 | $0.009694 | $0.01135 | $2,693,170 | $8,902,622 |
| 2018-04-16 | $0.01135 | $0.01215 | $0.01072 | $0.01183 | $2,905,960 | $9,280,310 |
| 2018-04-17 | $0.01183 | $0.01338 | $0.01154 | $0.01318 | $2,352,250 | $10,335,877 |
| 2018-04-18 | $0.01320 | $0.01380 | $0.01138 | $0.01201 | $1,873,950 | $9,419,462 |
| 2018-04-19 | $0.01193 | $0.01312 | $0.01139 | $0.01208 | $2,093,590 | $9,473,665 |
| 2018-04-20 | $0.01208 | $0.01310 | $0.01199 | $0.01309 | $2,147,470 | $10,264,888 |
| 2018-04-21 | $0.01306 | $0.01368 | $0.01266 | $0.01309 | $1,913,080 | $10,267,477 |
| 2018-04-22 | $0.01306 | $0.01434 | $0.01288 | $0.01375 | $1,993,460 | $10,784,632 |
| 2018-04-23 | $0.01374 | $0.01416 | $0.01340 | $0.01394 | $2,184,730 | $10,932,726 |
| 2018-04-24 | $0.01388 | $0.01587 | $0.01388 | $0.01587 | $2,035,090 | $12,449,206 |
| 2018-04-25 | $0.01583 | $0.01583 | $0.01337 | $0.01363 | $1,511,810 | $10,690,425 |
| 2018-04-26 | $0.01372 | $0.01439 | $0.01342 | $0.01437 | $1,428,340 | $11,273,548 |
| 2018-04-27 | $0.01439 | $0.01482 | $0.01412 | $0.01415 | $1,328,420 | $11,102,862 |
| 2018-04-28 | $0.01410 | $0.01483 | $0.01406 | $0.01463 | $1,651,490 | $11,471,922 |
| 2018-04-29 | $0.01462 | $0.01497 | $0.01363 | $0.01412 | $1,545,760 | $11,079,174 |
| 2018-04-30 | $0.01410 | $0.01441 | $0.01341 | $0.01347 | $1,366,620 | $10,568,686 |