Leadcoin LDC
Xếp hạng #?
07:21:58 14/06/2021
Leadcoin (LDC)
Không theo dõi
Lịch sử giá Leadcoin (LDC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0006365 | $0.0006996 | $0.0006362 | $0.0006556 | $16,038.60 | $514,241 |
| 2018-11-02 | $0.0006556 | $0.0006599 | $0.0006475 | $0.0006529 | $14,504.30 | $512,131 |
| 2018-11-03 | $0.0006529 | $0.0006572 | $0.0006519 | $0.0006546 | $22,652.70 | $513,448 |
| 2018-11-04 | $0.0006527 | $0.0006684 | $0.0006520 | $0.0006561 | $13,457.80 | $514,647 |
| 2018-11-05 | $0.0006520 | $0.0006708 | $0.0006461 | $0.0006618 | $23,648.10 | $519,077 |
| 2018-11-06 | $0.0006621 | $0.0006693 | $0.0005894 | $0.0006047 | $44,028.90 | $474,332 |
| 2018-11-07 | $0.0006059 | $0.0006942 | $0.0006053 | $0.0006827 | $22,505.40 | $535,528 |
| 2018-11-08 | $0.0006822 | $0.0006921 | $0.0006369 | $0.0006399 | $23,302.00 | $501,976 |
| 2018-11-09 | $0.0006394 | $0.0006436 | $0.0006344 | $0.0006423 | $15,364.70 | $503,817 |
| 2018-11-10 | $0.0006392 | $0.0006467 | $0.0006366 | $0.0006446 | $12,674.30 | $505,614 |
| 2018-11-11 | $0.0006442 | $0.0006486 | $0.0006389 | $0.0006425 | $19,955.70 | $503,982 |
| 2018-11-12 | $0.0006411 | $0.0006466 | $0.0006380 | $0.0006384 | $23,113.60 | $500,742 |
| 2018-11-13 | $0.0006294 | $0.0006324 | $0.0006215 | $0.0006238 | $21,971.20 | $489,326 |
| 2018-11-14 | $0.0006232 | $0.0006234 | $0.0005087 | $0.0005231 | $22,681.90 | $410,322 |
| 2018-11-15 | $0.0005235 | $0.0005266 | $0.0005087 | $0.0005203 | $21,113.10 | $408,159 |
| 2018-11-16 | $0.0005213 | $0.0005249 | $0.0004963 | $0.0005019 | $17,498.00 | $393,703 |
| 2018-11-17 | $0.0005023 | $0.0006050 | $0.0004965 | $0.0006012 | $14,752.10 | $471,554 |
| 2018-11-18 | $0.0006007 | $0.0006396 | $0.0004991 | $0.0005036 | $15,184.40 | $395,017 |
| 2018-11-19 | $0.0005036 | $0.0005050 | $0.0004354 | $0.0004390 | $23,284.20 | $344,378 |
| 2018-11-20 | $0.0004378 | $0.0004412 | $0.0003720 | $0.0003887 | $20,332.90 | $304,913 |
| 2018-11-21 | $0.0003907 | $0.0004099 | $0.0003819 | $0.0004059 | $22,629.50 | $318,408 |
| 2018-11-22 | $0.0004058 | $0.0004063 | $0.0003833 | $0.0003886 | $20,214.50 | $304,830 |
| 2018-11-23 | $0.0003863 | $0.0003895 | $0.0003634 | $0.0003666 | $16,671.10 | $287,595 |
| 2018-11-24 | $0.0003668 | $0.0003800 | $0.0003374 | $0.0003421 | $14,725.00 | $268,359 |
| 2018-11-25 | $0.0003413 | $0.0003421 | $0.0002847 | $0.0003259 | $18,768.20 | $255,632 |
| 2018-11-26 | $0.0003235 | $0.0003324 | $0.0003073 | $0.0003146 | $13,385.70 | $246,753 |
| 2018-11-27 | $0.0003140 | $0.0003240 | $0.0003085 | $0.0003216 | $9,389.48 | $252,253 |
| 2018-11-28 | $0.0003213 | $0.0003537 | $0.0003182 | $0.0003475 | $10,467.40 | $272,613 |
| 2018-11-29 | $0.0003479 | $0.0003620 | $0.0003391 | $0.0003504 | $12,891.14 | $274,863 |
| 2018-11-30 | $0.0003504 | $0.0003572 | $0.0003417 | $0.0003443 | $13,648.85 | $270,038 |