Lock3r Network LK3R
Xếp hạng #?
16:28:21 14/06/2021
Lock3r Network (LK3R)
Không theo dõi
Lịch sử giá Lock3r Network (LK3R) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $3.03 | $3.14 | $3.00 | $3.10 | $362.16 | $0 |
| 2021-04-02 | $3.12 | $3.40 | $3.07 | $3.36 | $0 | $0 |
| 2021-04-03 | $3.36 | $3.39 | $3.17 | $3.19 | $1,140.90 | $0 |
| 2021-04-04 | $3.18 | $3.30 | $3.14 | $3.29 | $1,043.25 | $0 |
| 2021-04-05 | $3.28 | $3.28 | $3.09 | $3.21 | $1,020.17 | $0 |
| 2021-04-06 | $3.21 | $3.30 | $3.19 | $3.29 | $0 | $0 |
| 2021-04-07 | $3.29 | $3.30 | $3.04 | $3.12 | $0 | $0 |
| 2021-04-08 | $3.11 | $3.27 | $3.09 | $3.26 | $0 | $0 |
| 2021-04-09 | $3.26 | $3.28 | $3.22 | $3.25 | $0 | $0 |
| 2021-04-10 | $3.25 | $3.43 | $3.24 | $3.34 | $0 | $0 |
| 2021-04-11 | $3.34 | $3.38 | $3.32 | $3.37 | $0 | $0 |
| 2021-04-12 | $3.37 | $3.43 | $3.31 | $3.35 | $0 | $0 |
| 2021-04-13 | $3.35 | $3.62 | $3.35 | $3.58 | $0 | $0 |
| 2021-04-14 | $3.59 | $3.82 | $3.57 | $3.80 | $0 | $0 |
| 2021-04-15 | $3.80 | $3.96 | $3.78 | $3.94 | $0 | $0 |
| 2021-04-16 | $3.93 | $3.97 | $3.66 | $3.81 | $0 | $0 |
| 2021-04-17 | $3.82 | $4.00 | $3.62 | $3.71 | $0 | $0 |
| 2021-04-18 | $3.70 | $3.73 | $3.21 | $3.50 | $0 | $0 |
| 2021-04-19 | $3.50 | $3.56 | $3.29 | $3.39 | $0 | $0 |
| 2021-04-20 | $3.41 | $3.71 | $3.22 | $3.62 | $0 | $0 |
| 2021-04-21 | $3.63 | $3.86 | $3.50 | $3.71 | $0 | $0 |
| 2021-04-22 | $3.71 | $4.13 | $3.64 | $3.78 | $0 | $0 |
| 2021-04-23 | $3.78 | $3.80 | $3.35 | $3.70 | $0 | $0 |
| 2021-04-24 | $3.70 | $3.70 | $3.40 | $3.47 | $0 | $0 |
| 2021-04-25 | $3.47 | $3.68 | $3.40 | $3.58 | $1,719.85 | $0 |
| 2021-04-26 | $3.58 | $3.94 | $3.58 | $3.93 | $0 | $0 |
| 2021-04-27 | $3.93 | $4.14 | $3.88 | $4.11 | $0 | $0 |
| 2021-04-28 | $4.11 | $4.30 | $3.99 | $4.27 | $0 | $0 |
| 2021-04-29 | $4.27 | $4.36 | $4.16 | $4.29 | $152.49 | $0 |
| 2021-04-30 | $4.29 | $4.35 | $4.25 | $4.31 | $0 | $0 |