Leadcoin LDC
Xếp hạng #?
07:21:58 14/06/2021
Leadcoin (LDC)
Không theo dõi
Lịch sử giá Leadcoin (LDC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.003177 | $0.003179 | $0.002903 | $0.002988 | $324,730 | $2,344,053 |
| 2018-08-02 | $0.002990 | $0.003015 | $0.002648 | $0.002731 | $376,525 | $2,142,391 |
| 2018-08-03 | $0.002731 | $0.002760 | $0.002656 | $0.002702 | $277,812 | $2,119,534 |
| 2018-08-04 | $0.002703 | $0.002722 | $0.002610 | $0.002611 | $484,961 | $2,047,903 |
| 2018-08-05 | $0.002625 | $0.002709 | $0.002482 | $0.002556 | $251,739 | $2,004,627 |
| 2018-08-06 | $0.002559 | $0.002580 | $0.002467 | $0.002495 | $266,792 | $1,957,108 |
| 2018-08-07 | $0.002492 | $0.002573 | $0.002404 | $0.002412 | $241,066 | $1,891,893 |
| 2018-08-08 | $0.002411 | $0.002411 | $0.002087 | $0.002100 | $246,822 | $1,647,286 |
| 2018-08-09 | $0.002100 | $0.002178 | $0.002093 | $0.002148 | $317,225 | $1,685,126 |
| 2018-08-10 | $0.002146 | $0.002393 | $0.002098 | $0.002185 | $188,172 | $1,713,741 |
| 2018-08-11 | $0.002185 | $0.002185 | $0.002021 | $0.002066 | $169,182 | $1,620,381 |
| 2018-08-12 | $0.002057 | $0.002117 | $0.002030 | $0.002039 | $235,063 | $1,599,179 |
| 2018-08-13 | $0.002043 | $0.002051 | $0.001787 | $0.001787 | $215,599 | $1,401,871 |
| 2018-08-14 | $0.001785 | $0.001785 | $0.001460 | $0.001512 | $155,645 | $1,186,349 |
| 2018-08-15 | $0.001501 | $0.001592 | $0.001449 | $0.001450 | $277,628 | $1,137,630 |
| 2018-08-16 | $0.001450 | $0.002746 | $0.001413 | $0.001529 | $156,012 | $1,199,135 |
| 2018-08-17 | $0.001529 | $0.001614 | $0.001519 | $0.001598 | $193,714 | $1,253,635 |
| 2018-08-18 | $0.001601 | $0.001621 | $0.001467 | $0.001496 | $206,586 | $1,173,109 |
| 2018-08-19 | $0.001495 | $0.001517 | $0.001481 | $0.001509 | $202,905 | $1,183,784 |
| 2018-08-20 | $0.001507 | $0.001523 | $0.001415 | $0.001417 | $190,646 | $1,111,808 |
| 2018-08-21 | $0.001414 | $0.001489 | $0.001413 | $0.001482 | $235,852 | $1,162,237 |
| 2018-08-22 | $0.001481 | $0.001569 | $0.001375 | $0.001394 | $272,303 | $1,093,814 |
| 2018-08-23 | $0.001393 | $0.001413 | $0.001378 | $0.001409 | $308,402 | $1,104,843 |
| 2018-08-24 | $0.001409 | $0.001439 | $0.001342 | $0.001436 | $302,656 | $1,126,108 |
| 2018-08-25 | $0.001434 | $0.001456 | $0.001383 | $0.001420 | $373,263 | $1,114,145 |
| 2018-08-26 | $0.001423 | $0.001423 | $0.001293 | $0.001305 | $205,393 | $1,023,751 |
| 2018-08-27 | $0.001306 | $0.001343 | $0.001283 | $0.001343 | $38,201.00 | $1,053,417 |
| 2018-08-28 | $0.001338 | $0.001409 | $0.001334 | $0.001401 | $24,688.20 | $1,099,124 |
| 2018-08-29 | $0.001400 | $0.001400 | $0.001274 | $0.001358 | $24,485.80 | $1,065,199 |
| 2018-08-30 | $0.001359 | $0.001365 | $0.001254 | $0.001303 | $34,870.00 | $1,021,728 |
| 2018-08-31 | $0.001306 | $0.001306 | $0.001271 | $0.001300 | $23,447.00 | $1,019,696 |