Leadcoin LDC
Xếp hạng #?
07:21:58 14/06/2021
Leadcoin (LDC)
Không theo dõi
Lịch sử giá Leadcoin (LDC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0001922 | $0.0001927 | $0.0001850 | $0.0001901 | $371.65 | $149,082 |
| 2019-04-02 | $0.0001900 | $0.0002023 | $0.0001731 | $0.0001873 | $2,270.37 | $146,947 |
| 2019-04-03 | $0.0001872 | $0.0001945 | $0.0001377 | $0.0001644 | $5,673.04 | $128,930 |
| 2019-04-04 | $0.0001643 | $0.0002836 | $0.0001625 | $0.0001951 | $8,158.88 | $153,014 |
| 2019-04-05 | $0.0001956 | $0.0002295 | $0.0001950 | $0.0002285 | $739.10 | $179,197 |
| 2019-04-06 | $0.0002285 | $0.0002286 | $0.0002052 | $0.0002064 | $785.87 | $161,874 |
| 2019-04-07 | $0.0002064 | $0.0002166 | $0.0002019 | $0.0002138 | $439.18 | $167,667 |
| 2019-04-08 | $0.0002139 | $0.0002237 | $0.0001657 | $0.0001820 | $2,548.58 | $142,734 |
| 2019-04-09 | $0.0001820 | $0.0001831 | $0.0001744 | $0.0001754 | $388.13 | $137,596 |
| 2019-04-10 | $0.0001754 | $0.0001817 | $0.0001720 | $0.0001785 | $0 | $140,043 |
| 2019-04-11 | $0.0001785 | $0.0001854 | $0.0001533 | $0.0001554 | $1,308.49 | $121,857 |
| 2019-04-12 | $0.0001553 | $0.0001618 | $0.0001505 | $0.0001601 | $589.18 | $125,567 |
| 2019-04-13 | $0.0001601 | $0.0001618 | $0.0001546 | $0.0001572 | $240.48 | $123,335 |
| 2019-04-14 | $0.0001572 | $0.0001612 | $0.0001541 | $0.0001607 | $124.20 | $126,041 |
| 2019-04-15 | $0.0001607 | $0.0001685 | $0.0001454 | $0.0001478 | $1,118.85 | $115,950 |
| 2019-04-16 | $0.0001478 | $0.0001528 | $0.0001039 | $0.0001178 | $3,629.49 | $92,439.15 |
| 2019-04-17 | $0.0001179 | $0.0001193 | $0.0001127 | $0.0001135 | $479.59 | $89,024.23 |
| 2019-04-18 | $0.0001136 | $0.0001168 | $0.0001130 | $0.0001145 | $119.11 | $89,836.74 |
| 2019-04-19 | $0.0001145 | $0.0001152 | $0.0001121 | $0.0001147 | $15.55 | $89,988.60 |
| 2019-04-20 | $0.0001147 | $0.0001157 | $0.00009063 | $0.00009423 | $1,271.64 | $73,914.22 |
| 2019-04-21 | $0.00009423 | $0.00009424 | $0.00008817 | $0.00009047 | $255.45 | $70,963.27 |
| 2019-04-22 | $0.00009039 | $0.0001157 | $0.00009024 | $0.0001096 | $1,744.48 | $85,951.23 |
| 2019-04-23 | $0.0001094 | $0.0001101 | $0.00009440 | $0.00009501 | $1,124.31 | $74,525.23 |
| 2019-04-24 | $0.00009501 | $0.00009526 | $0.00008332 | $0.00008500 | $488.53 | $66,675.44 |
| 2019-04-25 | $0.00008481 | $0.00009027 | $0.00008326 | $0.00008354 | $523.38 | $65,528.21 |
| 2019-04-26 | $0.00008362 | $0.00008557 | $0.00008230 | $0.00008334 | $0 | $65,368.58 |
| 2019-04-27 | $0.00008334 | $0.00008633 | $0.00008334 | $0.00008517 | $2.55 | $66,808.92 |
| 2019-04-28 | $0.00008530 | $0.00008952 | $0.00008474 | $0.00008688 | $457.28 | $68,151.36 |
| 2019-04-29 | $0.00008672 | $0.00008761 | $0.00008391 | $0.00008455 | $296.13 | $66,321.15 |
| 2019-04-30 | $0.00008449 | $0.00008604 | $0.00008181 | $0.00008428 | $188.28 | $66,106.12 |