Leadcoin LDC
Xếp hạng #?
07:21:58 14/06/2021
Leadcoin (LDC)
Không theo dõi
Lịch sử giá Leadcoin (LDC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0003451 | $0.0003607 | $0.0003416 | $0.0003565 | $14,729.99 | $279,630 |
| 2018-12-02 | $0.0003553 | $0.0003602 | $0.0003518 | $0.0003531 | $13,914.24 | $276,964 |
| 2018-12-03 | $0.0003521 | $0.0003624 | $0.0003457 | $0.0003499 | $16,323.21 | $274,498 |
| 2018-12-04 | $0.0003496 | $0.0003753 | $0.0003470 | $0.0003511 | $12,279.76 | $275,422 |
| 2018-12-05 | $0.0003513 | $0.0003518 | $0.0003365 | $0.0003433 | $13,820.65 | $269,276 |
| 2018-12-06 | $0.0003430 | $0.0003452 | $0.0003190 | $0.0003190 | $22,534.86 | $250,233 |
| 2018-12-07 | $0.0003187 | $0.0003451 | $0.0002912 | $0.0003341 | $17,627.96 | $262,084 |
| 2018-12-08 | $0.0003341 | $0.0003454 | $0.0003189 | $0.0003358 | $14,890.58 | $263,433 |
| 2018-12-09 | $0.0003352 | $0.0003454 | $0.0003277 | $0.0003388 | $12,626.65 | $265,739 |
| 2018-12-10 | $0.0003386 | $0.0003413 | $0.0003306 | $0.0003318 | $14,126.02 | $260,296 |
| 2018-12-11 | $0.0003317 | $0.0003388 | $0.0003199 | $0.0003377 | $12,744.34 | $264,928 |
| 2018-12-12 | $0.0003380 | $0.0003380 | $0.0003232 | $0.0003295 | $9,736.19 | $258,464 |
| 2018-12-13 | $0.0003297 | $0.0003299 | $0.0003187 | $0.0003224 | $14,505.65 | $252,878 |
| 2018-12-14 | $0.0003227 | $0.0003261 | $0.0003029 | $0.0003050 | $9,023.73 | $239,234 |
| 2018-12-15 | $0.0003043 | $0.0003064 | $0.0003017 | $0.0003046 | $11,521.83 | $238,901 |
| 2018-12-16 | $0.0003046 | $0.0003129 | $0.0003034 | $0.0003088 | $10,068.14 | $242,213 |
| 2018-12-17 | $0.0003086 | $0.0003293 | $0.0003079 | $0.0003261 | $10,921.98 | $255,754 |
| 2018-12-18 | $0.0003260 | $0.0003390 | $0.0003226 | $0.0003372 | $13,670.64 | $264,476 |
| 2018-12-19 | $0.0003374 | $0.0003502 | $0.0003287 | $0.0003377 | $11,532.93 | $264,912 |
| 2018-12-20 | $0.0003369 | $0.0003591 | $0.0003325 | $0.0003551 | $18,487.78 | $278,528 |
| 2018-12-21 | $0.0003550 | $0.0003600 | $0.0003404 | $0.0003441 | $21,506.55 | $269,943 |
| 2018-12-22 | $0.0003436 | $0.0003550 | $0.0003412 | $0.0003550 | $22,404.59 | $278,481 |
| 2018-12-23 | $0.0003550 | $0.0003769 | $0.0003550 | $0.0003738 | $14,810.16 | $293,212 |
| 2018-12-24 | $0.0003737 | $0.0004162 | $0.0003737 | $0.0003944 | $15,936.19 | $309,369 |
| 2018-12-25 | $0.0003970 | $0.0003973 | $0.0003473 | $0.0003545 | $19,257.93 | $278,059 |
| 2018-12-26 | $0.0003551 | $0.0003695 | $0.0003432 | $0.0003483 | $17,369.73 | $273,179 |
| 2018-12-27 | $0.0003489 | $0.0003495 | $0.0001070 | $0.0001507 | $79,847.63 | $118,210 |
| 2018-12-28 | $0.0001504 | $0.0001927 | $0.0001504 | $0.0001888 | $28,333.53 | $148,113 |
| 2018-12-29 | $0.0001892 | $0.0001904 | $0.0001733 | $0.0001815 | $14,565.39 | $142,334 |
| 2018-12-30 | $0.0001810 | $0.0001917 | $0.0001766 | $0.0001834 | $14,485.56 | $143,849 |
| 2018-12-31 | $0.0001833 | $0.0001833 | $0.0001735 | $0.0001748 | $12,765.58 | $137,095 |