Leadcoin LDC
Xếp hạng #?
07:21:58 14/06/2021
Leadcoin (LDC)
Không theo dõi
Lịch sử giá Leadcoin (LDC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0001351 | $0.0001470 | $0.0001351 | $0.0001445 | $273.01 | $113,373 |
| 2019-03-02 | $0.0001444 | $0.0001460 | $0.0001416 | $0.0001452 | $4.97 | $113,896 |
| 2019-03-03 | $0.0001453 | $0.0001464 | $0.0001382 | $0.0001390 | $140.10 | $109,008 |
| 2019-03-04 | $0.0001388 | $0.0001395 | $0.0001317 | $0.0001337 | $0 | $104,892 |
| 2019-03-05 | $0.0001337 | $0.0001413 | $0.0001337 | $0.0001406 | $64.72 | $110,302 |
| 2019-03-06 | $0.0001408 | $0.0001424 | $0.0001383 | $0.0001421 | $152.42 | $111,491 |
| 2019-03-07 | $0.0001419 | $0.0001458 | $0.0001418 | $0.0001447 | $97.14 | $113,535 |
| 2019-03-08 | $0.0001449 | $0.0001737 | $0.0001435 | $0.0001737 | $8.70 | $136,234 |
| 2019-03-09 | $0.0001735 | $0.0002086 | $0.0001690 | $0.0001988 | $46.52 | $155,952 |
| 2019-03-10 | $0.0001991 | $0.0002010 | $0.0001748 | $0.0001768 | $18.29 | $138,654 |
| 2019-03-11 | $0.0001769 | $0.0001769 | $0.0001596 | $0.0001610 | $0.0001613 | $126,257 |
| 2019-03-12 | $0.0001607 | $0.0001696 | $0.00003099 | $0.00004529 | $19,177.31 | $35,522.49 |
| 2019-03-13 | $0.00004540 | $0.00006525 | $0.00003990 | $0.00004750 | $7,604.68 | $37,260.60 |
| 2019-03-14 | $0.00004748 | $0.00007239 | $0.00004742 | $0.00006390 | $5,746.31 | $50,125.97 |
| 2019-03-15 | $0.00006387 | $0.00007936 | $0.00006387 | $0.00007852 | $1,489.88 | $61,593.97 |
| 2019-03-16 | $0.00008187 | $0.00009234 | $0.00008187 | $0.00009118 | $1,055.02 | $71,525.35 |
| 2019-03-17 | $0.00009097 | $0.00009381 | $0.00007747 | $0.00008116 | $2,634.39 | $63,659.85 |
| 2019-03-18 | $0.00008126 | $0.00008798 | $0.00007878 | $0.00008118 | $868.74 | $63,678.92 |
| 2019-03-19 | $0.00008113 | $0.0001447 | $0.00008098 | $0.0001221 | $4,811.59 | $95,792.85 |
| 2019-03-20 | $0.0001221 | $0.0001222 | $0.0001125 | $0.0001171 | $560.10 | $91,889.35 |
| 2019-03-21 | $0.0001172 | $0.0001308 | $0.00009523 | $0.0001006 | $1,993.82 | $78,890.85 |
| 2019-03-22 | $0.0001004 | $0.0001247 | $0.0001004 | $0.0001177 | $1,427.56 | $92,357.41 |
| 2019-03-23 | $0.0001177 | $0.0001296 | $0.0001175 | $0.0001292 | $499.53 | $101,369 |
| 2019-03-24 | $0.0001293 | $0.0001299 | $0.0001216 | $0.0001246 | $496.66 | $97,768.85 |
| 2019-03-25 | $0.0001247 | $0.0001750 | $0.0001225 | $0.0001662 | $5,309.65 | $130,393 |
| 2019-03-26 | $0.0001663 | $0.0001797 | $0.0001607 | $0.0001746 | $1,465.81 | $136,942 |
| 2019-03-27 | $0.0001749 | $0.0001841 | $0.0001735 | $0.0001754 | $326.51 | $137,620 |
| 2019-03-28 | $0.0001754 | $0.0001844 | $0.0001635 | $0.0001836 | $1,846.00 | $144,012 |
| 2019-03-29 | $0.0001836 | $0.0002025 | $0.0001822 | $0.0001977 | $660.37 | $155,088 |
| 2019-03-30 | $0.0001973 | $0.0002034 | $0.0001925 | $0.0001937 | $29.84 | $151,946 |
| 2019-03-31 | $0.0001937 | $0.0001944 | $0.0001910 | $0.0001922 | $133.49 | $150,738 |