Load Network LOAD
Xếp hạng #?
16:47:10 14/06/2021
Load Network (LOAD)
Không theo dõi
Lịch sử giá Load Network (LOAD) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.02958 | $0.03164 | $0.02883 | $0.03164 | $215.42 | $0 |
| 2021-03-02 | $0.03164 | $0.03231 | $0.02957 | $0.03008 | $0 | $0 |
| 2021-03-03 | $0.03008 | $0.03268 | $0.03001 | $0.03144 | $141.90 | $0 |
| 2021-03-04 | $0.03143 | $0.03210 | $0.02998 | $0.03051 | $0 | $0 |
| 2021-03-05 | $0.03051 | $0.03051 | $0.02839 | $0.02985 | $123.64 | $0 |
| 2021-03-06 | $0.02985 | $0.03485 | $0.02980 | $0.03364 | $1,292.64 | $0 |
| 2021-03-07 | $0.03364 | $0.03412 | $0.03228 | $0.03407 | $220.07 | $0 |
| 2021-03-08 | $0.03406 | $0.03617 | $0.03302 | $0.03617 | $0 | $0 |
| 2021-03-09 | $0.03618 | $0.03676 | $0.03549 | $0.03676 | $0 | $0 |
| 2021-03-10 | $0.03676 | $0.03691 | $0.03444 | $0.03514 | $94.05 | $0 |
| 2021-03-11 | $0.03514 | $0.03910 | $0.03376 | $0.03874 | $744.89 | $0 |
| 2021-03-12 | $0.03874 | $0.03889 | $0.03674 | $0.03755 | $0 | $0 |
| 2021-03-13 | $0.03755 | $0.04115 | $0.03674 | $0.04093 | $0 | $0 |
| 2021-03-14 | $0.04093 | $0.04093 | $0.03920 | $0.03973 | $0 | $0 |
| 2021-03-15 | $0.03973 | $0.03992 | $0.03173 | $0.03246 | $1,336.53 | $0 |
| 2021-03-16 | $0.03246 | $0.03287 | $0.03117 | $0.03260 | $0 | $0 |
| 2021-03-17 | $0.03260 | $0.03374 | $0.03199 | $0.03322 | $0 | $0 |
| 2021-03-18 | $0.03323 | $0.03366 | $0.02621 | $0.02640 | $1,589.45 | $0 |
| 2021-03-19 | $0.02640 | $0.02685 | $0.01970 | $0.01984 | $2,067.87 | $0 |
| 2021-03-20 | $0.01985 | $0.02043 | $0.01983 | $0.01988 | $0 | $0 |
| 2021-03-21 | $0.01985 | $0.02110 | $0.01940 | $0.02080 | $404.27 | $0 |
| 2021-03-22 | $0.02086 | $0.02108 | $0.01956 | $0.01972 | $0 | $0 |
| 2021-03-23 | $0.01971 | $0.02010 | $0.01880 | $0.01885 | $225.16 | $0 |
| 2021-03-24 | $0.01884 | $0.01952 | $0.01760 | $0.01791 | $0 | $0 |
| 2021-03-25 | $0.01788 | $0.01821 | $0.01754 | $0.01792 | $0 | $0 |
| 2021-03-26 | $0.01792 | $0.01908 | $0.01792 | $0.01908 | $0 | $0 |
| 2021-03-27 | $0.01906 | $0.01945 | $0.01877 | $0.01931 | $0 | $0 |
| 2021-03-28 | $0.01931 | $0.01945 | $0.01877 | $0.01898 | $0 | $0 |
| 2021-03-29 | $0.01898 | $0.02265 | $0.01890 | $0.02035 | $0 | $0 |
| 2021-03-30 | $0.02035 | $0.02091 | $0.02019 | $0.02072 | $0 | $0 |
| 2021-03-31 | $0.02071 | $0.02194 | $0.01992 | $0.02165 | $0 | $0 |