Load Network LOAD
Xếp hạng #?
16:47:10 14/06/2021
Load Network (LOAD)
Không theo dõi
Lịch sử giá Load Network (LOAD) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.03725 | $0.03879 | $0.03604 | $0.03876 | $0 | $0 |
| 2021-02-02 | $0.03877 | $0.04274 | $0.03848 | $0.04210 | $170.27 | $0 |
| 2021-02-03 | $0.04210 | $0.04481 | $0.04105 | $0.04481 | $250.49 | $0 |
| 2021-02-04 | $0.04484 | $0.04567 | $0.04223 | $0.04305 | $0 | $0 |
| 2021-02-05 | $0.04305 | $0.04439 | $0.04112 | $0.04315 | $664.15 | $0 |
| 2021-02-06 | $0.04315 | $0.04359 | $0.04146 | $0.04218 | $0 | $0 |
| 2021-02-07 | $0.04218 | $0.04237 | $0.03786 | $0.04067 | $0 | $0 |
| 2021-02-08 | $0.04067 | $0.04453 | $0.03956 | $0.04378 | $0 | $0 |
| 2021-02-09 | $0.04378 | $0.04568 | $0.04312 | $0.04454 | $0 | $0 |
| 2021-02-10 | $0.04454 | $0.04588 | $0.04241 | $0.04391 | $0 | $0 |
| 2021-02-11 | $0.04391 | $0.04481 | $0.04271 | $0.04422 | $133.18 | $0 |
| 2021-02-12 | $0.04422 | $0.04601 | $0.04322 | $0.04560 | $0 | $0 |
| 2021-02-13 | $0.04560 | $0.05653 | $0.04411 | $0.05440 | $2,701.46 | $0 |
| 2021-02-14 | $0.05440 | $0.05538 | $0.05119 | $0.05166 | $498.10 | $0 |
| 2021-02-15 | $0.05166 | $0.05255 | $0.04624 | $0.05054 | $1,123.41 | $0 |
| 2021-02-16 | $0.05054 | $0.05181 | $0.04884 | $0.04979 | $156.76 | $0 |
| 2021-02-17 | $0.04979 | $0.05196 | $0.04848 | $0.05174 | $0 | $0 |
| 2021-02-18 | $0.05170 | $0.05448 | $0.05168 | $0.05407 | $0 | $0 |
| 2021-02-19 | $0.05407 | $0.05494 | $0.04186 | $0.04211 | $2,734.97 | $0 |
| 2021-02-20 | $0.04211 | $0.04363 | $0.03577 | $0.03658 | $1,073.49 | $0 |
| 2021-02-21 | $0.03658 | $0.03773 | $0.03618 | $0.03690 | $0 | $0 |
| 2021-02-22 | $0.03690 | $0.03696 | $0.02124 | $0.02337 | $2,806.59 | $0 |
| 2021-02-23 | $0.02339 | $0.02345 | $0.01773 | $0.02055 | $0 | $0 |
| 2021-02-24 | $0.02055 | $0.02251 | $0.01990 | $0.02138 | $0 | $0 |
| 2021-02-25 | $0.02138 | $0.02193 | $0.01934 | $0.01949 | $0 | $0 |
| 2021-02-26 | $0.01949 | $0.02047 | $0.01852 | $0.01901 | $0 | $0 |
| 2021-02-27 | $0.01901 | $0.03180 | $0.01901 | $0.03043 | $4,731.15 | $0 |
| 2021-02-28 | $0.03043 | $0.03044 | $0.02717 | $0.02958 | $0 | $0 |