Lock3r Network LK3R
Xếp hạng #?
09:28:21 14/06/2021
Lock3r Network (LK3R)
Không theo dõi
Lịch sử giá Lock3r Network (LK3R) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $2.18 | $2.27 | $2.11 | $2.27 | $35.54 | $0 |
| 2021-02-02 | $2.27 | $2.55 | $2.26 | $2.51 | $528.34 | $0 |
| 2021-02-03 | $2.51 | $2.73 | $2.50 | $2.73 | $1,062.20 | $0 |
| 2021-02-04 | $2.73 | $2.78 | $2.57 | $2.62 | $127.74 | $0 |
| 2021-02-05 | $2.62 | $2.88 | $2.62 | $2.82 | $0 | $0 |
| 2021-02-06 | $2.82 | $2.85 | $2.71 | $2.75 | $0 | $0 |
| 2021-02-07 | $2.75 | $2.77 | $2.47 | $2.66 | $0 | $0 |
| 2021-02-08 | $2.66 | $2.91 | $2.58 | $2.86 | $0 | $0 |
| 2021-02-09 | $2.86 | $2.98 | $2.82 | $2.91 | $0 | $0 |
| 2021-02-10 | $2.91 | $3.00 | $2.77 | $2.87 | $0 | $0 |
| 2021-02-11 | $2.87 | $2.93 | $2.80 | $2.89 | $1,930.54 | $0 |
| 2021-02-12 | $2.89 | $3.01 | $2.82 | $2.98 | $0 | $0 |
| 2021-02-13 | $2.98 | $3.02 | $2.87 | $2.94 | $102.69 | $0 |
| 2021-02-14 | $2.94 | $2.99 | $2.90 | $2.92 | $448.72 | $0 |
| 2021-02-15 | $2.92 | $2.96 | $2.72 | $2.87 | $0 | $0 |
| 2021-02-16 | $2.87 | $2.94 | $2.80 | $2.87 | $0 | $0 |
| 2021-02-17 | $2.87 | $3.00 | $2.80 | $2.98 | $0 | $0 |
| 2021-02-18 | $2.98 | $3.14 | $2.98 | $3.12 | $0 | $0 |
| 2021-02-19 | $3.12 | $3.19 | $3.06 | $3.16 | $0 | $0 |
| 2021-02-20 | $3.16 | $3.28 | $3.02 | $3.09 | $0 | $0 |
| 2021-02-21 | $3.09 | $3.19 | $3.06 | $3.12 | $65.98 | $0 |
| 2021-02-22 | $3.12 | $3.12 | $2.60 | $2.86 | $0 | $0 |
| 2021-02-23 | $2.87 | $2.87 | $2.17 | $2.52 | $0 | $0 |
| 2021-02-24 | $2.52 | $2.76 | $2.44 | $2.62 | $0 | $0 |
| 2021-02-25 | $2.62 | $2.69 | $2.37 | $2.39 | $0 | $0 |
| 2021-02-26 | $2.39 | $2.51 | $2.27 | $2.33 | $0 | $0 |
| 2021-02-27 | $2.33 | $2.47 | $2.32 | $2.36 | $58.89 | $0 |
| 2021-02-28 | $2.36 | $2.36 | $2.11 | $2.30 | $0 | $0 |