Leadcoin LDC
Xếp hạng #?
07:21:58 14/06/2021
Leadcoin (LDC)
Không theo dõi
Lịch sử giá Leadcoin (LDC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.00008440 | $0.00009725 | $0.00008391 | $0.00009402 | $831.31 | $73,751.42 |
| 2019-05-02 | $0.00009388 | $0.00009758 | $0.00009239 | $0.00009677 | $215.14 | $75,905.70 |
| 2019-05-03 | $0.00009678 | $0.00009872 | $0.00009430 | $0.00009497 | $113.29 | $74,496.88 |
| 2019-05-04 | $0.00009497 | $0.00009695 | $0.00008945 | $0.00009088 | $141.49 | $71,289.33 |
| 2019-05-05 | $0.00009089 | $0.00009155 | $0.00008994 | $0.00009064 | $0 | $71,094.18 |
| 2019-05-06 | $0.00009064 | $0.00009244 | $0.00008695 | $0.00009155 | $164.70 | $71,811.54 |
| 2019-05-07 | $0.00009163 | $0.00009450 | $0.00008988 | $0.00009069 | $0 | $71,139.62 |
| 2019-05-08 | $0.00009069 | $0.00009220 | $0.00008972 | $0.00009117 | $123.21 | $71,512.92 |
| 2019-05-09 | $0.00009131 | $0.00009263 | $0.00008452 | $0.00009142 | $604.98 | $71,707.54 |
| 2019-05-10 | $0.00009116 | $0.00009831 | $0.00009026 | $0.00009619 | $182.92 | $75,453.70 |
| 2019-05-11 | $0.00009636 | $0.0001150 | $0.00009604 | $0.0001114 | $253.47 | $87,382.38 |
| 2019-05-12 | $0.0001110 | $0.0001117 | $0.0001015 | $0.0001037 | $18.55 | $81,306.20 |
| 2019-05-13 | $0.0001037 | $0.0001155 | $0.0001026 | $0.0001118 | $97.66 | $87,684.49 |
| 2019-05-14 | $0.0001118 | $0.0001226 | $0.0001108 | $0.0001169 | $551.65 | $91,719.65 |
| 2019-05-15 | $0.0001170 | $0.0001298 | $0.0001167 | $0.0001298 | $111.40 | $101,793 |
| 2019-05-16 | $0.0001295 | $0.0001386 | $0.0001254 | $0.0001321 | $25.03 | $103,624 |
| 2019-05-17 | $0.0001322 | $0.0001336 | $0.0001163 | $0.0001172 | $0 | $91,947.93 |
| 2019-05-18 | $0.0001172 | $0.0001172 | $0.0001076 | $0.0001080 | $437.62 | $84,731.85 |
| 2019-05-19 | $0.0001080 | $0.0001274 | $0.0001077 | $0.0001268 | $367.96 | $99,439.88 |
| 2019-05-20 | $0.0001267 | $0.0001267 | $0.0001166 | $0.0001206 | $0 | $94,632.37 |
| 2019-05-21 | $0.0001206 | $0.0001206 | $0.0001206 | $0.0001206 | $0 | $94,632.37 |
| 2019-05-22 | $0.0001206 | $0.0001206 | $0.0001206 | $0.0001206 | $0 | $94,632.37 |
| 2019-05-23 | $0.0001206 | $0.0001206 | $0.0001117 | $0.0001160 | $3.05 | $90,988.93 |
| 2019-05-24 | $0.0001164 | $0.0001235 | $0.0001149 | $0.0001210 | $151.82 | $94,925.22 |
| 2019-05-25 | $0.0001210 | $0.0001253 | $0.0001209 | $0.0001225 | $0 | $96,108.76 |
| 2019-05-26 | $0.0001225 | $0.0001225 | $0.0001225 | $0.0001225 | $0 | $96,108.76 |
| 2019-05-27 | $0.0001225 | $0.0001344 | $0.0001225 | $0.0001326 | $105.65 | $104,002 |
| 2019-05-28 | $0.0001325 | $0.0001327 | $0.0001295 | $0.0001311 | $0 | $102,833 |
| 2019-05-29 | $0.0001311 | $0.0002015 | $0.0001261 | $0.0001734 | $4,262.06 | $135,992 |
| 2019-05-30 | $0.0001734 | $0.0001843 | $0.0001590 | $0.0001641 | $85.44 | $128,730 |
| 2019-05-31 | $0.0001641 | $0.0001751 | $0.0001616 | $0.0001749 | $111.08 | $137,155 |