Load Network LOAD
Xếp hạng #?
16:47:10 14/06/2021
Load Network (LOAD)
Không theo dõi
Lịch sử giá Load Network (LOAD) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.03388 | $0.03495 | $0.03202 | $0.03245 | $347.42 | $0 |
| 2021-01-02 | $0.03245 | $0.03347 | $0.03084 | $0.03275 | $552.18 | $0 |
| 2021-01-03 | $0.03275 | $0.04245 | $0.03259 | $0.04137 | $0 | $0 |
| 2021-01-04 | $0.04137 | $0.04835 | $0.03800 | $0.03946 | $747.97 | $0 |
| 2021-01-05 | $0.03946 | $0.04260 | $0.03727 | $0.04183 | $0 | $0 |
| 2021-01-06 | $0.04184 | $0.04482 | $0.03973 | $0.04197 | $645.71 | $0 |
| 2021-01-07 | $0.04197 | $0.04441 | $0.04081 | $0.04255 | $0 | $0 |
| 2021-01-08 | $0.04258 | $0.04430 | $0.03688 | $0.03923 | $609.09 | $0 |
| 2021-01-09 | $0.03923 | $0.04187 | $0.03802 | $0.04144 | $4.16 | $0 |
| 2021-01-10 | $0.04144 | $0.04331 | $0.03813 | $0.04038 | $68.93 | $0 |
| 2021-01-11 | $0.04038 | $0.04045 | $0.02954 | $0.03472 | $0 | $0 |
| 2021-01-12 | $0.03472 | $0.03658 | $0.03131 | $0.03162 | $308.94 | $0 |
| 2021-01-13 | $0.03161 | $0.03439 | $0.03024 | $0.03423 | $0 | $0 |
| 2021-01-14 | $0.03423 | $0.03765 | $0.03315 | $0.03691 | $0 | $0 |
| 2021-01-15 | $0.03691 | $0.03798 | $0.03113 | $0.03113 | $876.13 | $0 |
| 2021-01-16 | $0.03113 | $0.03427 | $0.03079 | $0.03150 | $290.39 | $0 |
| 2021-01-17 | $0.03150 | $0.03195 | $0.02993 | $0.03025 | $244.85 | $0 |
| 2021-01-18 | $0.03026 | $0.03090 | $0.02921 | $0.03089 | $0 | $0 |
| 2021-01-19 | $0.03089 | $0.03521 | $0.03084 | $0.03428 | $68.69 | $0 |
| 2021-01-20 | $0.03428 | $0.03478 | $0.03088 | $0.03423 | $0 | $0 |
| 2021-01-21 | $0.03423 | $0.03425 | $0.02738 | $0.02772 | $0 | $0 |
| 2021-01-22 | $0.02772 | $0.03092 | $0.02610 | $0.02942 | $261.88 | $0 |
| 2021-01-23 | $0.02942 | $0.03022 | $0.02865 | $0.02926 | $0 | $0 |
| 2021-01-24 | $0.02926 | $0.03319 | $0.02920 | $0.03319 | $0 | $0 |
| 2021-01-25 | $0.03319 | $0.03480 | $0.03115 | $0.03149 | $0 | $0 |
| 2021-01-26 | $0.03149 | $0.03269 | $0.02977 | $0.03227 | $0 | $0 |
| 2021-01-27 | $0.03227 | $0.03254 | $0.02754 | $0.02769 | $446.15 | $0 |
| 2021-01-28 | $0.02768 | $0.03298 | $0.02729 | $0.03240 | $817.97 | $0 |
| 2021-01-29 | $0.03240 | $0.03480 | $0.03148 | $0.03364 | $0 | $0 |
| 2021-01-30 | $0.03364 | $0.03550 | $0.03228 | $0.03538 | $446.39 | $0 |
| 2021-01-31 | $0.03538 | $0.03729 | $0.03333 | $0.03725 | $724.95 | $0 |