LightChain LIGHT
Xếp hạng #?
07:12:20 07/07/2020
LightChain (LIGHT)
Không theo dõi
Lịch sử giá LightChain (LIGHT) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.00001486 | $0.00001537 | $0.00001380 | $0.00001403 | $461,021 | $0 |
| 2019-10-02 | $0.00001403 | $0.00001454 | $0.00001362 | $0.00001407 | $450,354 | $0 |
| 2019-10-03 | $0.00001408 | $0.00001465 | $0.00001266 | $0.00001316 | $582,213 | $0 |
| 2019-10-04 | $0.00001316 | $0.00001343 | $0.00001246 | $0.00001281 | $409,490 | $0 |
| 2019-10-05 | $0.00001281 | $0.00001373 | $0.00001270 | $0.00001336 | $449,419 | $0 |
| 2019-10-06 | $0.00001336 | $0.00001393 | $0.00001301 | $0.00001335 | $312,094 | $0 |
| 2019-10-07 | $0.00001335 | $0.00001461 | $0.00001295 | $0.00001393 | $1,379,889 | $0 |
| 2019-10-08 | $0.00001392 | $0.00001657 | $0.00001340 | $0.00001519 | $1,286,284 | $0 |
| 2019-10-09 | $0.00001519 | $0.00001546 | $0.00001421 | $0.00001501 | $817,965 | $0 |
| 2019-10-10 | $0.00001499 | $0.00001534 | $0.00001362 | $0.00001414 | $733,955 | $0 |
| 2019-10-11 | $0.00001414 | $0.00001460 | $0.00001352 | $0.00001376 | $836,647 | $0 |
| 2019-10-12 | $0.00001377 | $0.00001400 | $0.00001312 | $0.00001335 | $677,000 | $0 |
| 2019-10-13 | $0.00001336 | $0.00001364 | $0.00001303 | $0.00001345 | $645,912 | $0 |
| 2019-10-14 | $0.00001345 | $0.00001362 | $0.00001287 | $0.00001325 | $837,434 | $0 |
| 2019-10-15 | $0.00001325 | $0.00001388 | $0.00001264 | $0.00001295 | $668,710 | $0 |
| 2019-10-16 | $0.00001295 | $0.00001320 | $0.00001204 | $0.00001238 | $366,199 | $0 |
| 2019-10-17 | $0.00001238 | $0.00001295 | $0.00001216 | $0.00001255 | $853,500 | $0 |
| 2019-10-18 | $0.00001255 | $0.00001277 | $0.00001143 | $0.00001213 | $136,231 | $0 |
| 2019-10-19 | $0.00001213 | $0.00001235 | $0.00001119 | $0.00001137 | $804,072 | $0 |
| 2019-10-20 | $0.00001137 | $0.00001187 | $0.00001127 | $0.00001175 | $84,110.52 | $0 |
| 2019-10-21 | $0.00001175 | $0.00001241 | $0.00001147 | $0.00001195 | $397,346 | $0 |
| 2019-10-22 | $0.00001195 | $0.00001296 | $0.00001186 | $0.00001226 | $816,785 | $0 |
| 2019-10-23 | $0.00001225 | $0.00001227 | $0.00001085 | $0.00001114 | $181,982 | $0 |
| 2019-10-24 | $0.00001114 | $0.00001168 | $0.00001095 | $0.00001148 | $176,572 | $0 |
| 2019-10-25 | $0.00001148 | $0.00001272 | $0.00001119 | $0.00001238 | $464,333 | $0 |
| 2019-10-26 | $0.00001238 | $0.00001379 | $0.00001191 | $0.00001220 | $520,837 | $0 |
| 2019-10-27 | $0.00001221 | $0.00001305 | $0.00001186 | $0.00001259 | $492,255 | $0 |
| 2019-10-28 | $0.00001259 | $0.00001322 | $0.00001247 | $0.00001301 | $367,918 | $0 |
| 2019-10-29 | $0.00001301 | $0.00001302 | $0.00001215 | $0.00001268 | $301,289 | $0 |
| 2019-10-30 | $0.00001268 | $0.00001269 | $0.00001194 | $0.00001219 | $277,655 | $0 |
| 2019-10-31 | $0.00001218 | $0.00001242 | $0.00001178 | $0.00001209 | $216,611 | $0 |