LightChain LIGHT
Xếp hạng #?
07:12:20 07/07/2020
LightChain (LIGHT)
Không theo dõi
Lịch sử giá LightChain (LIGHT) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.00001209 | $0.00001234 | $0.00001148 | $0.00001178 | $252,842 | $0 |
| 2019-11-02 | $0.00001178 | $0.00001230 | $0.00001145 | $0.00001202 | $233,401 | $0 |
| 2019-11-03 | $0.00001202 | $0.00001215 | $0.00001161 | $0.00001179 | $265,812 | $0 |
| 2019-11-04 | $0.00001179 | $0.00001239 | $0.00001159 | $0.00001195 | $225,726 | $0 |
| 2019-11-05 | $0.00001195 | $0.00001214 | $0.00001166 | $0.00001181 | $350,909 | $0 |
| 2019-11-06 | $0.00001181 | $0.00001205 | $0.00001136 | $0.00001168 | $304,965 | $0 |
| 2019-11-07 | $0.00001168 | $0.00001170 | $0.00001123 | $0.00001160 | $182,150 | $0 |
| 2019-11-08 | $0.00001160 | $0.00001168 | $0.00001067 | $0.00001087 | $256,620 | $0 |
| 2019-11-09 | $0.00001087 | $0.00001128 | $0.00001086 | $0.00001106 | $303,829 | $0 |
| 2019-11-10 | $0.00001106 | $0.00001143 | $0.00001091 | $0.00001124 | $203,831 | $0 |
| 2019-11-11 | $0.00001124 | $0.00001128 | $0.00001092 | $0.00001099 | $288,222 | $0 |
| 2019-11-12 | $0.00001099 | $0.00001129 | $0.00001063 | $0.00001086 | $258,345 | $0 |
| 2019-11-13 | $0.00001085 | $0.00001103 | $0.00001073 | $0.00001088 | $273,705 | $0 |
| 2019-11-14 | $0.00001088 | $0.00001091 | $0.00001063 | $0.00001074 | $347,132 | $0 |
| 2019-11-15 | $0.00001074 | $0.00001087 | $0.00001015 | $0.00001030 | $174,429 | $0 |
| 2019-11-16 | $0.00001030 | $0.00001030 | $0.000009436 | $0.000009935 | $267,104 | $0 |
| 2019-11-17 | $0.000009935 | $0.000009959 | $0.000009564 | $0.000009836 | $315,979 | $0 |
| 2019-11-18 | $0.000009833 | $0.00001039 | $0.000009437 | $0.000009843 | $292,777 | $0 |
| 2019-11-19 | $0.000009843 | $0.00001002 | $0.000008805 | $0.000008959 | $139,353 | $0 |
| 2019-11-20 | $0.000008959 | $0.000009484 | $0.000008538 | $0.000008784 | $177,697 | $0 |
| 2019-11-21 | $0.000008785 | $0.000009010 | $0.000007854 | $0.000007916 | $206,696 | $0 |
| 2019-11-22 | $0.000007916 | $0.000008378 | $0.000007126 | $0.000008010 | $328,895 | $0 |
| 2019-11-23 | $0.000008010 | $0.000008215 | $0.000007517 | $0.000008067 | $126,532 | $0 |
| 2019-11-24 | $0.000008069 | $0.000008618 | $0.000006940 | $0.000006940 | $1,473,340 | $0 |
| 2019-11-25 | $0.000006922 | $0.000007526 | $0.000005329 | $0.000007132 | $3,360,844 | $0 |
| 2019-11-26 | $0.000007128 | $0.000007378 | $0.000005885 | $0.000006603 | $153,265 | $0 |
| 2019-11-27 | $0.000006555 | $0.000006652 | $0.000006018 | $0.000006214 | $108,025 | $0 |
| 2019-11-28 | $0.000006213 | $0.000006777 | $0.000006137 | $0.000006524 | $33,654.99 | $0 |
| 2019-11-29 | $0.000006526 | $0.000007037 | $0.000006328 | $0.000007028 | $47,299.85 | $0 |
| 2019-11-30 | $0.000007026 | $0.000007026 | $0.000006193 | $0.000006475 | $66,704.58 | $0 |