LightChain LIGHT
Xếp hạng #?
07:12:20 07/07/2020
LightChain (LIGHT)
Không theo dõi
Lịch sử giá LightChain (LIGHT) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.000006475 | $0.000006485 | $0.000006001 | $0.000006209 | $25,909.81 | $0 |
| 2019-12-02 | $0.000006211 | $0.000006637 | $0.000006171 | $0.000006488 | $28,885.74 | $0 |
| 2019-12-03 | $0.000006488 | $0.000006513 | $0.000006109 | $0.000006228 | $276,967 | $0 |
| 2019-12-04 | $0.000006228 | $0.000008749 | $0.000006045 | $0.000006929 | $361,993 | $0 |
| 2019-12-05 | $0.000006933 | $0.000008553 | $0.000006605 | $0.000008373 | $481,596 | $0 |
| 2019-12-06 | $0.000008373 | $0.000009044 | $0.000007371 | $0.000007983 | $336,032 | $0 |
| 2019-12-07 | $0.000007986 | $0.000008014 | $0.000007049 | $0.000007223 | $43,624.75 | $0 |
| 2019-12-08 | $0.000007220 | $0.000007771 | $0.000006762 | $0.000007061 | $80,188.99 | $0 |
| 2019-12-09 | $0.000007058 | $0.000007392 | $0.000003760 | $0.000003916 | $255,326 | $0 |
| 2019-12-10 | $0.000004021 | $0.000004108 | $0.000002496 | $0.000002825 | $116,554 | $0 |
| 2019-12-11 | $0.000002826 | $0.000002927 | $0.000001296 | $0.000001409 | $114,912 | $0 |
| 2019-12-12 | $0.000001405 | $0.000002117 | $0.000001400 | $0.000001622 | $38,755.08 | $0 |
| 2019-12-13 | $0.000001623 | $0.000002005 | $0.000001409 | $0.000001702 | $35,746.50 | $0 |
| 2019-12-14 | $0.000001702 | $0.000001796 | $0.0000009586 | $0.000001197 | $46,897.38 | $0 |
| 2019-12-15 | $0.000001197 | $0.000001198 | $0.000001189 | $0.000001189 | $0 | $0 |
| 2019-12-16 | $0.000001189 | $0.000001189 | $0.000001189 | $0.000001189 | $0 | $0 |
| 2019-12-17 | $0.000001189 | $0.000001189 | $0.000001189 | $0.000001189 | $0 | $0 |
| 2019-12-18 | $0.000001189 | $0.000001189 | $0.000001189 | $0.000001189 | $0 | $0 |
| 2019-12-19 | $0.000001189 | $0.000001189 | $0.000001189 | $0.000001189 | $0 | $0 |
| 2019-12-20 | $0.000001189 | $0.000001189 | $0.000001189 | $0.000001189 | $0 | $0 |
| 2019-12-21 | $0.000001189 | $0.000001189 | $0.000001189 | $0.000001189 | $0 | $0 |
| 2019-12-22 | $0.000001189 | $0.000001189 | $0.000001189 | $0.000001189 | $0 | $0 |
| 2019-12-23 | $0.000001189 | $0.000001189 | $0.000001189 | $0.000001189 | $0 | $0 |
| 2019-12-24 | $0.000001189 | $0.000001189 | $0.000001189 | $0.000001189 | $0 | $0 |
| 2019-12-25 | $0.000001189 | $0.000001189 | $0.000001189 | $0.000001189 | $0 | $0 |
| 2019-12-26 | $0.000001189 | $0.000001189 | $0.000001189 | $0.000001189 | $0 | $0 |
| 2019-12-27 | $0.000001189 | $0.000001189 | $0.000001189 | $0.000001189 | $0 | $0 |
| 2019-12-28 | $0.000001189 | $0.000001189 | $0.000001189 | $0.000001189 | $0 | $0 |
| 2019-12-29 | $0.000001189 | $0.000001189 | $0.000001189 | $0.000001189 | $0 | $0 |
| 2019-12-30 | $0.000001189 | $0.000001189 | $0.000001189 | $0.000001189 | $0 | $0 |
| 2019-12-31 | $0.000001189 | $0.000001189 | $0.000001189 | $0.000001189 | $0 | $0 |