Load Network LOAD
Xếp hạng #?
16:47:10 14/06/2021
Load Network (LOAD)
Không theo dõi
Lịch sử giá Load Network (LOAD) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-10 | $0.04096 | $0.04145 | $0.03872 | $0.03886 | $330.90 | $0 |
| 2020-11-11 | $0.03884 | $0.04132 | $0.03884 | $0.04039 | $60.56 | $0 |
| 2020-11-12 | $0.04039 | $0.04039 | $0.03809 | $0.03875 | $150.30 | $0 |
| 2020-11-13 | $0.03873 | $0.03919 | $0.03744 | $0.03908 | $160.23 | $0 |
| 2020-11-14 | $0.03910 | $0.03915 | $0.03756 | $0.03810 | $0 | $0 |
| 2020-11-15 | $0.03811 | $0.03811 | $0.03611 | $0.03671 | $0 | $0 |
| 2020-11-16 | $0.03671 | $0.03930 | $0.03635 | $0.03884 | $125.96 | $0 |
| 2020-11-17 | $0.03944 | $0.04224 | $0.03911 | $0.04135 | $259.93 | $0 |
| 2020-11-18 | $0.04133 | $0.04147 | $0.03759 | $0.04127 | $567.06 | $0 |
| 2020-11-19 | $0.04127 | $0.06067 | $0.03919 | $0.04147 | $4,195.18 | $0 |
| 2020-11-20 | $0.04147 | $0.04430 | $0.03157 | $0.03161 | $1,609.62 | $0 |
| 2020-11-21 | $0.03161 | $0.03447 | $0.03160 | $0.03447 | $35.19 | $0 |
| 2020-11-22 | $0.03447 | $0.03801 | $0.03234 | $0.03669 | $225.66 | $0 |
| 2020-11-23 | $0.03669 | $0.03787 | $0.03573 | $0.03783 | $313.77 | $0 |
| 2020-11-24 | $0.03783 | $0.03853 | $0.03658 | $0.03694 | $78.84 | $0 |
| 2020-11-25 | $0.03693 | $0.03701 | $0.03343 | $0.03423 | $110.90 | $0 |
| 2020-11-26 | $0.03423 | $0.03457 | $0.02885 | $0.03105 | $6.20 | $0 |
| 2020-11-27 | $0.03105 | $0.03176 | $0.02852 | $0.02974 | $174.84 | $0 |
| 2020-11-28 | $0.02974 | $0.03080 | $0.02668 | $0.02668 | $649.06 | $0 |
| 2020-11-29 | $0.02668 | $0.02913 | $0.02646 | $0.02684 | $640.73 | $0 |
| 2020-11-30 | $0.02684 | $0.02868 | $0.02678 | $0.02834 | $63.24 | $0 |