Lukiu LKU
Xếp hạng #?
10:33:14 01/09/2020
Lukiu (LKU)
Không theo dõi
Lịch sử giá Lukiu (LKU) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-05 | $0.04724 | $0.04746 | $0.04703 | $0.04705 | $4,443,899 | $0 |
| 2019-11-06 | $0.04705 | $0.04802 | $0.04660 | $0.04713 | $3,642,690 | $0 |
| 2019-11-07 | $0.04722 | $0.04817 | $0.04673 | $0.04763 | $3,629,159 | $0 |
| 2019-11-08 | $0.04763 | $0.04765 | $0.03221 | $0.03742 | $6,483,005 | $0 |
| 2019-11-09 | $0.03742 | $0.03836 | $0.03277 | $0.03513 | $2,761,567 | $0 |
| 2019-11-10 | $0.03506 | $0.03758 | $0.03272 | $0.03343 | $5,622,481 | $0 |
| 2019-11-11 | $0.03343 | $0.03399 | $0.03145 | $0.03215 | $3,120,606 | $0 |
| 2019-11-12 | $0.03214 | $0.03315 | $0.03054 | $0.03108 | $3,461,551 | $0 |
| 2019-11-13 | $0.03106 | $0.03189 | $0.02696 | $0.02768 | $1,993,692 | $0 |
| 2019-11-14 | $0.02769 | $0.03031 | $0.02745 | $0.02894 | $1,608,048 | $0 |
| 2019-11-15 | $0.02894 | $0.03195 | $0.02759 | $0.02884 | $3,415,061 | $0 |
| 2019-11-16 | $0.02888 | $0.02984 | $0.02817 | $0.02974 | $1,883,385 | $0 |
| 2019-11-17 | $0.02974 | $0.03038 | $0.02816 | $0.02929 | $3,661,557 | $0 |
| 2019-11-18 | $0.02932 | $0.03007 | $0.02704 | $0.02831 | $4,844,058 | $0 |
| 2019-11-19 | $0.02831 | $0.02917 | $0.02651 | $0.02713 | $4,363,810 | $0 |
| 2019-11-20 | $0.02713 | $0.02723 | $0.02598 | $0.02695 | $2,365,338 | $0 |
| 2019-11-21 | $0.02696 | $0.02721 | $0.02466 | $0.02612 | $2,991,145 | $0 |
| 2019-11-22 | $0.02614 | $0.02663 | $0.02251 | $0.02328 | $4,437,182 | $0 |
| 2019-11-23 | $0.02330 | $0.02409 | $0.02123 | $0.02157 | $2,836,121 | $0 |
| 2019-11-24 | $0.02157 | $0.02224 | $0.01957 | $0.01967 | $5,113,438 | $0 |
| 2019-11-25 | $0.01966 | $0.02011 | $0.01444 | $0.01513 | $2,715,545 | $0 |
| 2019-11-26 | $0.01513 | $0.02739 | $0.01491 | $0.02558 | $18,725.88 | $0 |
| 2019-11-27 | $0.02558 | $0.02558 | $0.01699 | $0.02380 | $7,380.80 | $0 |
| 2019-11-28 | $0.02380 | $0.02380 | $0.01969 | $0.01969 | $1,293.15 | $0 |
| 2019-11-29 | $0.01969 | $0.01969 | $0.01776 | $0.01777 | $1,507.14 | $0 |
| 2019-11-30 | $0.01777 | $0.02185 | $0.005415 | $0.01845 | $139,128 | $0 |