Livenodes LNO
Xếp hạng #?
09:58:36 03/02/2021
Livenodes (LNO)
Không theo dõi
Lịch sử giá Livenodes (LNO) 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 | $0.02827 | $0.04190 | $0.01432 | $0.01459 | $713.85 | $19,267.15 |
| 2019-10-02 | $0.01459 | $0.01817 | $0.01453 | $0.01517 | $485.64 | $20,098.94 |
| 2019-10-03 | $0.01517 | $0.02395 | $0.01500 | $0.02378 | $6.89 | $31,585.37 |
| 2019-10-04 | $0.02377 | $0.02378 | $0.01572 | $0.01894 | $134.55 | $25,242.79 |
| 2019-10-05 | $0.01894 | $0.01958 | $0.01647 | $0.01945 | $135.49 | $25,995.73 |
| 2019-10-06 | $0.01946 | $0.01952 | $0.01432 | $0.01438 | $65.20 | $19,281.07 |
| 2019-10-07 | $0.01436 | $0.01827 | $0.01421 | $0.01813 | $41.79 | $24,372.17 |
| 2019-10-08 | $0.01812 | $0.03138 | $0.01253 | $0.03053 | $316.43 | $41,184.09 |
| 2019-10-09 | $0.03054 | $0.03055 | $0.01122 | $0.01185 | $29.52 | $16,036.32 |
| 2019-10-10 | $0.01186 | $0.01273 | $0.01176 | $0.01270 | $9.13 | $17,235.54 |
| 2019-10-11 | $0.01271 | $0.01272 | $0.01127 | $0.01163 | $176.77 | $15,821.70 |
| 2019-10-12 | $0.01162 | $0.01174 | $0.01162 | $0.01167 | $0 | $15,924.79 |
| 2019-10-13 | $0.01167 | $0.01610 | $0.004563 | $0.004571 | $83.78 | $6,253.87 |
| 2019-10-14 | $0.004571 | $0.01587 | $0.004557 | $0.01214 | $143.21 | $16,640.49 |
| 2019-10-15 | $0.01215 | $0.01327 | $0.01205 | $0.01304 | $4.16 | $17,910.97 |
| 2019-10-16 | $0.01304 | $0.02423 | $0.007127 | $0.02372 | $17.37 | $32,651.81 |
| 2019-10-17 | $0.02373 | $0.02373 | $0.02364 | $0.02366 | $0 | $32,634.02 |
| 2019-10-18 | $0.02366 | $0.02366 | $0.02366 | $0.02366 | $0 | $32,699.33 |
| 2019-10-19 | $0.02366 | $0.02366 | $0.02366 | $0.02366 | $0 | $32,765.72 |
| 2019-10-20 | $0.02366 | $0.02366 | $0.02366 | $0.02366 | $0 | $32,831.97 |
| 2019-10-21 | $0.02366 | $0.02366 | $0.02366 | $0.02366 | $0 | $32,896.61 |
| 2019-10-22 | $0.02366 | $0.02366 | $0.02366 | $0.02366 | $0 | $32,960.72 |