Lock3r Network LK3R
Xếp hạng #?
16:28:21 14/06/2021
Lock3r Network (LK3R)
Không theo dõi
Lịch sử giá Lock3r Network (LK3R) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $4.31 | $4.59 | $4.28 | $4.58 | $146.87 | $0 |
| 2021-05-02 | $4.58 | $5.36 | $4.14 | $4.48 | $0 | $0 |
| 2021-05-03 | $4.57 | $5.36 | $4.46 | $5.33 | $0 | $0 |
| 2021-05-04 | $5.33 | $5.45 | $4.99 | $5.03 | $0 | $0 |
| 2021-05-05 | $5.03 | $5.47 | $5.02 | $5.46 | $0 | $0 |
| 2021-05-06 | $5.47 | $5.58 | $5.27 | $5.45 | $0 | $0 |
| 2021-05-07 | $5.44 | $5.58 | $5.26 | $5.42 | $0 | $0 |
| 2021-05-08 | $5.42 | $6.25 | $5.09 | $6.17 | $0 | $0 |
| 2021-05-09 | $6.18 | $6.75 | $5.76 | $6.01 | $0 | $0 |
| 2021-05-10 | $6.02 | $6.86 | $5.88 | $6.22 | $0 | $0 |
| 2021-05-11 | $6.23 | $6.55 | $5.84 | $6.47 | $0 | $0 |
| 2021-05-12 | $6.47 | $6.85 | $6.07 | $6.12 | $0 | $0 |
| 2021-05-13 | $6.07 | $6.33 | $5.55 | $5.77 | $0 | $0 |
| 2021-05-14 | $5.78 | $6.49 | $5.76 | $6.38 | $0 | $0 |
| 2021-05-15 | $6.37 | $6.46 | $5.65 | $5.66 | $0 | $0 |
| 2021-05-16 | $5.65 | $6.04 | $5.23 | $5.55 | $0 | $0 |
| 2021-05-17 | $5.56 | $5.56 | $4.89 | $5.09 | $0 | $0 |
| 2021-05-18 | $5.09 | $5.56 | $5.08 | $5.26 | $0 | $0 |
| 2021-05-19 | $5.26 | $5.37 | $3.19 | $3.88 | $0 | $0 |
| 2021-05-20 | $3.87 | $4.63 | $3.39 | $4.32 | $0 | $0 |
| 2021-05-21 | $4.31 | $4.54 | $3.32 | $3.74 | $0 | $0 |
| 2021-05-22 | $3.75 | $3.85 | $3.39 | $3.58 | $0 | $0 |
| 2021-05-23 | $3.58 | $3.69 | $2.73 | $3.28 | $0 | $0 |
| 2021-05-24 | $3.28 | $4.13 | $3.25 | $4.09 | $0 | $0 |
| 2021-05-25 | $4.09 | $4.25 | $3.74 | $4.18 | $0 | $0 |
| 2021-05-26 | $4.18 | $4.51 | $4.13 | $4.47 | $0 | $0 |
| 2021-05-27 | $4.47 | $4.48 | $4.12 | $4.26 | $0 | $0 |
| 2021-05-28 | $4.27 | $4.29 | $3.67 | $3.79 | $0 | $0 |
| 2021-05-29 | $3.78 | $3.99 | $3.37 | $3.54 | $0 | $0 |
| 2021-05-30 | $3.57 | $3.87 | $3.38 | $3.72 | $0 | $0 |
| 2021-05-31 | $3.72 | $4.20 | $3.55 | $4.20 | $0 | $0 |