LendConnect LCT
Xếp hạng #?
08:39:23 28/04/2018
LendConnect (LCT)
Không hoạt động
Lịch sử giá LendConnect (LCT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-12 | $3.17 | $7.60 | $3.00 | $7.55 | $1,015,210 | $0 |
| 2018-01-13 | $7.54 | $14.80 | $7.54 | $12.42 | $2,902,320 | $0 |
| 2018-01-14 | $12.43 | $13.31 | $12.02 | $13.12 | $1,360,350 | $0 |
| 2018-01-15 | $13.04 | $40.32 | $13.04 | $34.33 | $6,102,730 | $0 |
| 2018-01-16 | $34.38 | $37.09 | $8.38 | $9.96 | $4,852,700 | $0 |
| 2018-01-17 | $9.91 | $19.11 | $5.04 | $12.80 | $3,374,660 | $0 |
| 2018-01-18 | $12.87 | $17.28 | $9.47 | $12.73 | $2,339,700 | $27,499,906 |
| 2018-01-19 | $12.60 | $12.73 | $9.42 | $9.71 | $1,458,210 | $20,992,374 |
| 2018-01-20 | $9.82 | $11.47 | $9.02 | $9.70 | $14,642.50 | $20,957,495 |
| 2018-01-21 | $9.72 | $12.87 | $7.15 | $8.28 | $674,847 | $17,886,349 |
| 2018-01-22 | $8.37 | $9.76 | $6.38 | $7.45 | $906,975 | $16,099,326 |
| 2018-01-23 | $7.29 | $7.94 | $4.51 | $4.74 | $995,133 | $10,248,432 |
| 2018-01-24 | $4.37 | $6.64 | $3.86 | $5.79 | $1,193,020 | $12,511,796 |
| 2018-01-25 | $5.88 | $5.88 | $4.70 | $5.50 | $592,864 | $11,878,217 |
| 2018-01-26 | $5.25 | $8.43 | $5.03 | $7.02 | $1,028,250 | $15,177,181 |
| 2018-01-27 | $7.13 | $11.93 | $7.13 | $9.97 | $2,184,710 | $21,555,330 |
| 2018-01-28 | $10.25 | $11.79 | $9.67 | $9.68 | $1,576,320 | $20,926,051 |
| 2018-01-29 | $9.67 | $9.74 | $6.40 | $6.57 | $1,072,360 | $14,198,978 |
| 2018-01-30 | $6.61 | $8.71 | $5.70 | $6.12 | $988,426 | $13,221,120 |
| 2018-01-31 | $6.13 | $6.30 | $5.49 | $5.83 | $479,631 | $12,599,124 |