LeCoin LEC
Xếp hạng #?
04:59:28 18/05/2017
LeCoin (LEC)
Không hoạt động
Lịch sử giá LeCoin (LEC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.01090 | $0.01186 | $0.01087 | $0.01145 | $2,185.93 | $0 |
| 2016-11-02 | $0.01147 | $0.01147 | $0.009686 | $0.01095 | $4,455.40 | $0 |
| 2016-11-03 | $0.01090 | $0.01098 | $0.01023 | $0.01074 | $2,931.65 | $0 |
| 2016-11-04 | $0.01075 | $0.01080 | $0.01056 | $0.01058 | $770.99 | $0 |
| 2016-11-05 | $0.01058 | $0.01094 | $0.01058 | $0.01090 | $967.09 | $0 |
| 2016-11-06 | $0.01090 | $0.01091 | $0.009791 | $0.009963 | $5,646.99 | $0 |
| 2016-11-07 | $0.009962 | $0.009996 | $0.008960 | $0.009870 | $11,043.80 | $0 |
| 2016-11-08 | $0.009869 | $0.01091 | $0.009335 | $0.01062 | $4,395.01 | $0 |
| 2016-11-09 | $0.01061 | $0.01083 | $0.009710 | $0.009786 | $2,095.09 | $0 |
| 2016-11-10 | $0.009731 | $0.01132 | $0.009726 | $0.01066 | $4,452.29 | $0 |
| 2016-11-11 | $0.01066 | $0.01116 | $0.009989 | $0.009989 | $2,140.19 | $0 |
| 2016-11-12 | $0.009985 | $0.01073 | $0.009984 | $0.01073 | $813.21 | $0 |
| 2016-11-13 | $0.01064 | $0.01071 | $0.009940 | $0.009946 | $626.56 | $0 |
| 2016-11-14 | $0.009945 | $0.01023 | $0.009809 | $0.009876 | $387.28 | $0 |
| 2016-11-15 | $0.009876 | $0.01068 | $0.009719 | $0.01059 | $222.39 | $0 |
| 2016-11-16 | $0.01060 | $0.01074 | $0.009510 | $0.009704 | $1,538.83 | $0 |
| 2016-11-17 | $0.009752 | $0.01052 | $0.009715 | $0.009998 | $693.25 | $0 |
| 2016-11-18 | $0.009998 | $0.01032 | $0.009214 | $0.009349 | $1,378.24 | $0 |
| 2016-11-19 | $0.009383 | $0.009868 | $0.008419 | $0.009671 | $840.57 | $0 |
| 2016-11-20 | $0.009671 | $0.009784 | $0.008770 | $0.008948 | $214.01 | $0 |
| 2016-11-21 | $0.008947 | $0.009219 | $0.008545 | $0.009219 | $142.74 | $0 |
| 2016-11-22 | $0.009220 | $0.009244 | $0.008402 | $0.009049 | $508.12 | $0 |
| 2016-11-23 | $0.009146 | $0.009180 | $0.008419 | $0.008568 | $309.14 | $0 |
| 2016-11-24 | $0.008563 | $0.008719 | $0.008080 | $0.008180 | $1,530.75 | $0 |
| 2016-11-25 | $0.008177 | $0.009029 | $0.007872 | $0.008347 | $5,711.27 | $0 |
| 2016-11-26 | $0.008346 | $0.008456 | $0.007266 | $0.007529 | $6,073.08 | $0 |
| 2016-11-27 | $0.007527 | $0.008059 | $0.007304 | $0.007430 | $904.86 | $0 |
| 2016-11-28 | $0.007483 | $0.008111 | $0.007373 | $0.008083 | $1,882.52 | $0 |
| 2016-11-29 | $0.008100 | $0.008128 | $0.007233 | $0.007699 | $788.32 | $0 |
| 2016-11-30 | $0.007699 | $0.008324 | $0.007229 | $0.008124 | $4,150.76 | $0 |