Load Network LOAD
Xếp hạng #?
16:47:10 14/06/2021
Load Network (LOAD)
Không theo dõi
Lịch sử giá Load Network (LOAD) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.02834 | $0.02924 | $0.02646 | $0.02689 | $96.40 | $0 |
| 2020-12-02 | $0.02689 | $0.07199 | $0.02647 | $0.04147 | $32,920.62 | $0 |
| 2020-12-03 | $0.04147 | $0.05129 | $0.04095 | $0.05126 | $1,921.86 | $0 |
| 2020-12-04 | $0.05126 | $0.05519 | $0.04178 | $0.05263 | $2,820.56 | $0 |
| 2020-12-05 | $0.05263 | $0.05419 | $0.04384 | $0.04467 | $1,604.15 | $0 |
| 2020-12-06 | $0.04467 | $0.07598 | $0.04270 | $0.07166 | $6,824.33 | $0 |
| 2020-12-07 | $0.07166 | $0.1446 | $0.06214 | $0.06776 | $18,009.76 | $0 |
| 2020-12-08 | $0.06776 | $0.09909 | $0.06758 | $0.09529 | $5,933.43 | $0 |
| 2020-12-09 | $0.09529 | $0.09941 | $0.07973 | $0.08861 | $3,256.61 | $0 |
| 2020-12-10 | $0.08862 | $0.08872 | $0.07836 | $0.07869 | $852.84 | $0 |
| 2020-12-11 | $0.07869 | $0.07869 | $0.05644 | $0.06089 | $2,232.79 | $0 |
| 2020-12-12 | $0.06089 | $0.07065 | $0.05903 | $0.06024 | $2,662.59 | $0 |
| 2020-12-13 | $0.06024 | $0.06042 | $0.05703 | $0.05773 | $738.66 | $0 |
| 2020-12-14 | $0.05773 | $0.05775 | $0.05577 | $0.05660 | $81.30 | $0 |
| 2020-12-15 | $0.05660 | $0.06185 | $0.05612 | $0.06176 | $696.62 | $0 |
| 2020-12-16 | $0.06176 | $0.06189 | $0.04897 | $0.04923 | $1,934.26 | $0 |
| 2020-12-17 | $0.04923 | $0.05348 | $0.04821 | $0.05348 | $938.96 | $0 |
| 2020-12-18 | $0.05348 | $0.06026 | $0.04541 | $0.06026 | $3,848.42 | $0 |
| 2020-12-19 | $0.06026 | $0.06331 | $0.05868 | $0.06327 | $755.05 | $0 |
| 2020-12-20 | $0.06327 | $0.06327 | $0.03136 | $0.03920 | $5,606.67 | $0 |
| 2020-12-21 | $0.03920 | $0.03978 | $0.03691 | $0.03928 | $231.48 | $0 |
| 2020-12-22 | $0.03928 | $0.04029 | $0.03639 | $0.03710 | $1,231.34 | $0 |
| 2020-12-23 | $0.03710 | $0.03848 | $0.03333 | $0.03822 | $550.24 | $0 |
| 2020-12-24 | $0.03822 | $0.04014 | $0.03717 | $0.04004 | $0 | $0 |
| 2020-12-25 | $0.04004 | $0.04014 | $0.02994 | $0.03243 | $1,685.55 | $0 |
| 2020-12-26 | $0.03243 | $0.03367 | $0.03194 | $0.03276 | $82.91 | $0 |
| 2020-12-27 | $0.03276 | $0.03661 | $0.02902 | $0.02978 | $856.94 | $0 |
| 2020-12-28 | $0.02978 | $0.03352 | $0.02973 | $0.03219 | $665.04 | $0 |
| 2020-12-29 | $0.03219 | $0.03246 | $0.01892 | $0.03124 | $4,524.93 | $0 |
| 2020-12-30 | $0.03124 | $0.03352 | $0.03100 | $0.03341 | $310.77 | $0 |
| 2020-12-31 | $0.03341 | $0.03402 | $0.02954 | $0.03388 | $1,250.19 | $0 |