Leadcoin LDC
Xếp hạng #?
07:21:58 14/06/2021
Leadcoin (LDC)
Không theo dõi
Lịch sử giá Leadcoin (LDC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.008075 | $0.008225 | $0.007903 | $0.008148 | $638,296 | $6,391,178 |
| 2018-06-02 | $0.008145 | $0.009513 | $0.008133 | $0.009404 | $780,456 | $7,376,815 |
| 2018-06-03 | $0.009365 | $0.009479 | $0.008682 | $0.008730 | $744,306 | $6,847,604 |
| 2018-06-04 | $0.008704 | $0.008759 | $0.007831 | $0.007878 | $722,213 | $6,179,563 |
| 2018-06-05 | $0.007878 | $0.007896 | $0.007362 | $0.007524 | $670,194 | $5,901,854 |
| 2018-06-06 | $0.007516 | $0.007576 | $0.006962 | $0.007079 | $686,326 | $5,553,078 |
| 2018-06-07 | $0.007082 | $0.007161 | $0.006239 | $0.006291 | $633,275 | $4,934,846 |
| 2018-06-08 | $0.006298 | $0.006369 | $0.006180 | $0.006318 | $610,038 | $4,955,876 |
| 2018-06-09 | $0.006315 | $0.006425 | $0.006006 | $0.006006 | $570,416 | $4,711,010 |
| 2018-06-10 | $0.005996 | $0.005996 | $0.005204 | $0.005322 | $546,491 | $4,174,339 |
| 2018-06-11 | $0.005331 | $0.005393 | $0.005194 | $0.005335 | $558,828 | $4,184,882 |
| 2018-06-12 | $0.005351 | $0.005588 | $0.005144 | $0.005245 | $527,530 | $4,114,152 |
| 2018-06-13 | $0.005259 | $0.005259 | $0.004729 | $0.004858 | $363,088 | $3,810,723 |
| 2018-06-14 | $0.004873 | $0.005390 | $0.004812 | $0.005348 | $365,954 | $4,194,859 |
| 2018-06-15 | $0.005352 | $0.005434 | $0.004966 | $0.004992 | $325,214 | $3,915,731 |
| 2018-06-16 | $0.004991 | $0.005151 | $0.004957 | $0.005077 | $371,644 | $3,982,208 |
| 2018-06-17 | $0.005082 | $0.005174 | $0.005071 | $0.005171 | $343,445 | $4,055,824 |
| 2018-06-18 | $0.005166 | $0.006308 | $0.005099 | $0.005852 | $472,171 | $4,590,604 |
| 2018-06-19 | $0.005839 | $0.006495 | $0.005730 | $0.005778 | $494,009 | $4,531,955 |
| 2018-06-20 | $0.005784 | $0.005784 | $0.005442 | $0.005477 | $505,410 | $4,296,015 |
| 2018-06-21 | $0.005478 | $0.005542 | $0.005426 | $0.005488 | $424,496 | $4,304,785 |
| 2018-06-22 | $0.005492 | $0.005600 | $0.004790 | $0.004867 | $412,065 | $3,817,610 |
| 2018-06-23 | $0.004869 | $0.004999 | $0.004844 | $0.004990 | $381,677 | $3,914,013 |
| 2018-06-24 | $0.004993 | $0.004995 | $0.004420 | $0.004726 | $450,886 | $3,707,394 |
| 2018-06-25 | $0.004715 | $0.005001 | $0.004664 | $0.004823 | $442,546 | $3,783,057 |
| 2018-06-26 | $0.004817 | $0.004836 | $0.004533 | $0.004604 | $392,421 | $3,611,493 |
| 2018-06-27 | $0.004596 | $0.004618 | $0.004431 | $0.004559 | $458,452 | $3,576,360 |
| 2018-06-28 | $0.004564 | $0.005282 | $0.004533 | $0.004683 | $415,886 | $3,673,328 |
| 2018-06-29 | $0.004679 | $0.004686 | $0.004180 | $0.004531 | $310,011 | $3,553,722 |
| 2018-06-30 | $0.004531 | $0.004736 | $0.004531 | $0.004676 | $408,080 | $3,667,609 |