Lukiu LKU
Xếp hạng #?
10:33:14 01/09/2020
Lukiu (LKU)
Không theo dõi
Lịch sử giá Lukiu (LKU) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.01845 | $0.02090 | $0.01845 | $0.02023 | $369,494 | $0 |
| 2019-12-02 | $0.02023 | $0.02172 | $0.01738 | $0.01772 | $1,432,606 | $0 |
| 2019-12-03 | $0.01772 | $0.01870 | $0.01643 | $0.01750 | $1,533,317 | $0 |
| 2019-12-04 | $0.01750 | $0.01798 | $0.01682 | $0.01798 | $3,313,541 | $0 |
| 2019-12-05 | $0.01798 | $0.01830 | $0.01742 | $0.01742 | $1,063,538 | $0 |
| 2019-12-06 | $0.01742 | $0.01797 | $0.01716 | $0.01728 | $1,907,483 | $0 |
| 2019-12-07 | $0.01728 | $0.01753 | $0.01661 | $0.01678 | $1,579,292 | $0 |
| 2019-12-08 | $0.01678 | $0.01678 | $0.01593 | $0.01610 | $2,489,689 | $0 |
| 2019-12-09 | $0.01610 | $0.01623 | $0.01519 | $0.01580 | $2,804,424 | $0 |
| 2019-12-10 | $0.01580 | $0.01595 | $0.01283 | $0.01344 | $955,984 | $0 |
| 2019-12-11 | $0.01344 | $0.01345 | $0.008791 | $0.01043 | $249,553 | $0 |
| 2019-12-12 | $0.01043 | $0.01054 | $0.009387 | $0.009568 | $111,701 | $0 |
| 2019-12-13 | $0.009568 | $0.009901 | $0.009343 | $0.009450 | $219,096 | $0 |
| 2019-12-14 | $0.009450 | $0.009620 | $0.008513 | $0.008598 | $157,240 | $0 |
| 2019-12-15 | $0.008598 | $0.008598 | $0.008300 | $0.008354 | $883.78 | $0 |
| 2019-12-16 | $0.008354 | $0.008561 | $0.008253 | $0.008387 | $1,229.57 | $0 |
| 2019-12-17 | $0.008387 | $0.008419 | $0.008160 | $0.008169 | $662.52 | $0 |
| 2019-12-18 | $0.008169 | $0.008229 | $0.007953 | $0.008229 | $698.46 | $0 |
| 2019-12-19 | $0.008229 | $0.008237 | $0.007790 | $0.007814 | $2,264.77 | $0 |
| 2019-12-20 | $0.007814 | $0.007837 | $0.006725 | $0.007823 | $659.22 | $0 |
| 2019-12-21 | $0.007823 | $0.007823 | $0.007745 | $0.007763 | $176.79 | $0 |
| 2019-12-22 | $0.007763 | $0.007763 | $0.007737 | $0.007737 | $245.49 | $0 |
| 2019-12-23 | $0.007737 | $0.007737 | $0.006099 | $0.007733 | $285.91 | $0 |
| 2019-12-24 | $0.007733 | $0.007733 | $0.006098 | $0.007711 | $3,076.93 | $0 |
| 2019-12-25 | $0.007711 | $0.007713 | $0.006886 | $0.007125 | $483.77 | $0 |
| 2019-12-26 | $0.007125 | $0.008612 | $0.007125 | $0.008449 | $2,258.19 | $0 |
| 2019-12-27 | $0.008449 | $0.008469 | $0.007743 | $0.008382 | $310.17 | $0 |
| 2019-12-28 | $0.008382 | $0.008451 | $0.008193 | $0.008313 | $181.05 | $0 |
| 2019-12-29 | $0.008313 | $0.008313 | $0.005246 | $0.005247 | $214.18 | $0 |
| 2019-12-30 | $0.005247 | $0.008147 | $0.005247 | $0.008139 | $104.10 | $0 |
| 2019-12-31 | $0.008139 | $0.008578 | $0.005375 | $0.008573 | $437.44 | $0 |