Lukiu LKU
Xếp hạng #?
10:33:14 01/09/2020
Lukiu (LKU)
Không theo dõi
Lịch sử giá Lukiu (LKU) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.008573 | $0.008573 | $0.008554 | $0.008554 | $285.27 | $0 |
| 2020-01-02 | $0.008554 | $0.008562 | $0.006221 | $0.008529 | $91.30 | $0 |
| 2020-01-03 | $0.008529 | $0.008537 | $0.006207 | $0.008131 | $208.08 | $0 |
| 2020-01-04 | $0.008131 | $0.008131 | $0.008131 | $0.008131 | $0 | $0 |
| 2020-01-05 | $0.008131 | $0.008131 | $0.008063 | $0.008096 | $399.39 | $0 |
| 2020-01-06 | $0.008096 | $0.008096 | $0.006217 | $0.008054 | $11.38 | $0 |
| 2020-01-07 | $0.008054 | $0.008079 | $0.006223 | $0.006227 | $192.80 | $0 |
| 2020-01-08 | $0.006227 | $0.006838 | $0.003046 | $0.006293 | $6,501.51 | $0 |
| 2020-01-09 | $0.006293 | $0.006904 | $0.006039 | $0.006904 | $559.90 | $0 |
| 2020-01-10 | $0.006904 | $0.008970 | $0.006036 | $0.008439 | $1,885.62 | $0 |
| 2020-01-11 | $0.008439 | $0.008439 | $0.008439 | $0.008439 | $0 | $0 |
| 2020-01-12 | $0.008439 | $0.008439 | $0.006092 | $0.007740 | $226.37 | $0 |
| 2020-01-13 | $0.007740 | $0.007776 | $0.006089 | $0.007767 | $43.45 | $0 |
| 2020-01-14 | $0.007767 | $0.007797 | $0.007738 | $0.007750 | $0 | $0 |
| 2020-01-15 | $0.007750 | $0.007750 | $0.004405 | $0.007712 | $121.17 | $0 |
| 2020-01-16 | $0.007707 | $0.007720 | $0.004415 | $0.007320 | $10.98 | $0 |
| 2020-01-17 | $0.007320 | $0.007343 | $0.007317 | $0.007328 | $0 | $0 |
| 2020-01-18 | $0.007328 | $0.007328 | $0.004408 | $0.006991 | $48.79 | $0 |
| 2020-01-19 | $0.006991 | $0.007112 | $0.004425 | $0.007112 | $51.21 | $0 |
| 2020-01-20 | $0.007112 | $0.007145 | $0.007112 | $0.007130 | $9.98 | $0 |
| 2020-01-21 | $0.007129 | $0.007132 | $0.002223 | $0.002223 | $131.18 | $0 |
| 2020-01-22 | $0.002223 | $0.007086 | $0.0007730 | $0.004636 | $122.66 | $0 |
| 2020-01-23 | $0.004636 | $0.004636 | $0.002307 | $0.002310 | $34.77 | $0 |
| 2020-01-24 | $0.002310 | $0.002311 | $0.001112 | $0.002094 | $58.50 | $0 |
| 2020-01-25 | $0.002094 | $0.002094 | $0.0002564 | $0.0006409 | $3,945.57 | $0 |
| 2020-01-26 | $0.0006409 | $0.001282 | $0.0006409 | $0.0006836 | $268.01 | $0 |
| 2020-01-27 | $0.0006836 | $0.001784 | $0.0002039 | $0.0003569 | $2,599.84 | $0 |
| 2020-01-28 | $0.0003569 | $0.003816 | $0.0001784 | $0.0004509 | $19,556.01 | $0 |
| 2020-01-29 | $0.0004509 | $0.001689 | $0.0001020 | $0.0005089 | $35,852.66 | $0 |
| 2020-01-30 | $0.0005089 | $0.0005090 | $0.0002096 | $0.0002104 | $2,013.01 | $0 |
| 2020-01-31 | $0.0002104 | $0.0003884 | $0.0001936 | $0.0003261 | $4,863.56 | $0 |