LightChain LIGHT
Xếp hạng #?
07:12:20 07/07/2020
LightChain (LIGHT)
Không theo dõi
Lịch sử giá LightChain (LIGHT) 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 | $0.00002980 | $0.00003225 | $0.00002873 | $0.00002918 | $392,570 | $0 |
| 2019-04-02 | $0.00002918 | $0.00003689 | $0.00002915 | $0.00003456 | $861,621 | $0 |
| 2019-04-03 | $0.00003456 | $0.00004184 | $0.00003276 | $0.00003522 | $1,537,216 | $0 |
| 2019-04-04 | $0.00003518 | $0.00003829 | $0.00003269 | $0.00003462 | $1,524,506 | $0 |
| 2019-04-05 | $0.00003460 | $0.00003690 | $0.00003186 | $0.00003591 | $314,298 | $0 |
| 2019-04-06 | $0.00003584 | $0.00004644 | $0.00003550 | $0.00004055 | $1,319,139 | $0 |
| 2019-04-07 | $0.00004055 | $0.00006126 | $0.00004038 | $0.00005355 | $1,982,247 | $0 |
| 2019-04-08 | $0.00005400 | $0.00005667 | $0.00004496 | $0.00004673 | $1,199,141 | $0 |
| 2019-04-09 | $0.00004673 | $0.00006220 | $0.00004471 | $0.00005175 | $1,893,257 | $0 |
| 2019-04-10 | $0.00005174 | $0.00005547 | $0.00004137 | $0.00004401 | $1,516,171 | $0 |
| 2019-04-11 | $0.00004404 | $0.00004736 | $0.00003515 | $0.00003706 | $1,071,928 | $0 |
| 2019-04-12 | $0.00003691 | $0.00004262 | $0.00003474 | $0.00003582 | $1,122,756 | $0 |
| 2019-04-13 | $0.00003582 | $0.00003900 | $0.00003524 | $0.00003656 | $878,684 | $0 |
| 2019-04-14 | $0.00003656 | $0.00004038 | $0.00003520 | $0.00003696 | $942,223 | $0 |
| 2019-04-15 | $0.00003696 | $0.00004192 | $0.00003478 | $0.00003587 | $932,950 | $0 |
| 2019-04-16 | $0.00003587 | $0.00003664 | $0.00003348 | $0.00003501 | $625,251 | $0 |
| 2019-04-17 | $0.00003500 | $0.00003632 | $0.00003397 | $0.00003441 | $744,140 | $0 |
| 2019-04-18 | $0.00003441 | $0.00003724 | $0.00003438 | $0.00003655 | $811,101 | $0 |
| 2019-04-19 | $0.00003656 | $0.00003736 | $0.00003425 | $0.00003476 | $1,216,674 | $0 |
| 2019-04-20 | $0.00003476 | $0.00003587 | $0.00003224 | $0.00003337 | $970,943 | $0 |
| 2019-04-21 | $0.00003401 | $0.00003407 | $0.00003116 | $0.00003215 | $973,721 | $0 |
| 2019-04-22 | $0.00003215 | $0.00003360 | $0.00003161 | $0.00003190 | $195,632 | $0 |
| 2019-04-23 | $0.00003179 | $0.00003449 | $0.00003154 | $0.00003226 | $597,157 | $0 |
| 2019-04-24 | $0.00003225 | $0.00003260 | $0.00002744 | $0.00002755 | $474,818 | $0 |
| 2019-04-25 | $0.00002757 | $0.00003008 | $0.00002734 | $0.00002778 | $638,784 | $0 |
| 2019-04-26 | $0.00002784 | $0.00002898 | $0.00002570 | $0.00002677 | $758,615 | $0 |
| 2019-04-27 | $0.00002674 | $0.00002848 | $0.00002657 | $0.00002824 | $1,432,836 | $0 |
| 2019-04-28 | $0.00002825 | $0.00002836 | $0.00002605 | $0.00002639 | $941,456 | $0 |
| 2019-04-29 | $0.00002639 | $0.00002774 | $0.00002607 | $0.00002621 | $622,716 | $0 |
| 2019-04-30 | $0.00002621 | $0.00002805 | $0.00002575 | $0.00002677 | $649,116 | $0 |