Leadcoin LDC
Xếp hạng #?
07:21:58 14/06/2021
Leadcoin (LDC)
Không theo dõi
Lịch sử giá Leadcoin (LDC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01352 | $0.01413 | $0.01281 | $0.01402 | $1,364,330 | $10,994,615 |
| 2018-05-02 | $0.01400 | $0.01456 | $0.01390 | $0.01429 | $1,511,360 | $11,206,952 |
| 2018-05-03 | $0.01429 | $0.01516 | $0.01418 | $0.01496 | $1,807,290 | $11,733,677 |
| 2018-05-04 | $0.01493 | $0.01574 | $0.01470 | $0.01565 | $1,060,830 | $12,277,736 |
| 2018-05-05 | $0.01565 | $0.01739 | $0.01544 | $0.01721 | $1,267,620 | $13,502,341 |
| 2018-05-06 | $0.01723 | $0.01848 | $0.01704 | $0.01777 | $1,134,570 | $13,937,761 |
| 2018-05-07 | $0.01777 | $0.01782 | $0.01556 | $0.01648 | $980,369 | $12,929,258 |
| 2018-05-08 | $0.01653 | $0.01694 | $0.01579 | $0.01611 | $704,389 | $12,635,187 |
| 2018-05-09 | $0.01609 | $0.01672 | $0.01572 | $0.01638 | $402,782 | $12,850,505 |
| 2018-05-10 | $0.01637 | $0.01711 | $0.01633 | $0.01638 | $464,343 | $12,850,269 |
| 2018-05-11 | $0.01635 | $0.01635 | $0.01396 | $0.01418 | $831,770 | $11,126,316 |
| 2018-05-12 | $0.01415 | $0.01510 | $0.01380 | $0.01488 | $745,917 | $11,669,042 |
| 2018-05-13 | $0.01486 | $0.01541 | $0.01448 | $0.01528 | $896,639 | $11,984,057 |
| 2018-05-14 | $0.01527 | $0.01559 | $0.01379 | $0.01411 | $860,496 | $11,069,525 |
| 2018-05-15 | $0.01407 | $0.01445 | $0.01354 | $0.01366 | $772,670 | $10,716,153 |
| 2018-05-16 | $0.01367 | $0.01368 | $0.01282 | $0.01330 | $803,809 | $10,434,240 |
| 2018-05-17 | $0.01333 | $0.01357 | $0.01234 | $0.01243 | $775,156 | $9,748,753 |
| 2018-05-18 | $0.01245 | $0.01249 | $0.01192 | $0.01211 | $749,447 | $9,496,883 |
| 2018-05-19 | $0.01211 | $0.01251 | $0.01211 | $0.01235 | $753,602 | $9,685,374 |
| 2018-05-20 | $0.01235 | $0.01285 | $0.01225 | $0.01243 | $837,944 | $9,752,832 |
| 2018-05-21 | $0.01246 | $0.01251 | $0.01005 | $0.01073 | $925,848 | $8,417,235 |
| 2018-05-22 | $0.01072 | $0.01108 | $0.01048 | $0.01048 | $654,552 | $8,220,037 |
| 2018-05-23 | $0.01045 | $0.01052 | $0.009009 | $0.009097 | $757,199 | $7,135,542 |
| 2018-05-24 | $0.009103 | $0.009365 | $0.008624 | $0.009307 | $725,037 | $7,300,407 |
| 2018-05-25 | $0.009330 | $0.009634 | $0.009090 | $0.009227 | $649,487 | $7,238,024 |
| 2018-05-26 | $0.009221 | $0.009496 | $0.009045 | $0.009072 | $690,340 | $7,115,775 |
| 2018-05-27 | $0.009072 | $0.009076 | $0.008442 | $0.008547 | $728,595 | $6,703,965 |
| 2018-05-28 | $0.008543 | $0.008614 | $0.007268 | $0.007268 | $721,364 | $5,701,220 |
| 2018-05-29 | $0.007276 | $0.01754 | $0.007274 | $0.008472 | $821,040 | $6,645,739 |
| 2018-05-30 | $0.008495 | $0.008737 | $0.008314 | $0.008453 | $752,898 | $6,630,153 |
| 2018-05-31 | $0.008435 | $0.008445 | $0.007931 | $0.008064 | $664,549 | $6,325,524 |