Blocklancer LNC
Xếp hạng #?
16:10:44 14/06/2021
Blocklancer (LNC)
Không theo dõi
Lịch sử giá Blocklancer (LNC) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.0004134 | $0.0004159 | $0.0004089 | $0.0004121 | $0.3702 | $49,509.80 |
| 2020-11-02 | $0.0004121 | $0.0004143 | $0.0003973 | $0.0004068 | $0.2441 | $48,868.64 |
| 2020-11-03 | $0.0004065 | $0.0004196 | $0.0003998 | $0.0004174 | $0.3757 | $50,151.91 |
| 2020-11-04 | $0.0004185 | $0.0004266 | $0.0004074 | $0.0004240 | $0.2543 | $50,939.62 |
| 2020-11-05 | $0.0004240 | $0.0004712 | $0.0004231 | $0.0004667 | $0.2800 | $56,069.50 |
| 2020-11-06 | $0.0004674 | $0.0004771 | $0.0004568 | $0.0004670 | $0.2800 | $56,102.77 |
| 2020-11-07 | $0.0004670 | $0.0004721 | $0.0004327 | $0.0004450 | $0.2673 | $53,463.25 |
| 2020-11-08 | $0.0004450 | $0.0004691 | $0.0004423 | $0.0004644 | $0.2788 | $55,789.01 |
| 2020-11-09 | $0.0004644 | $0.0004736 | $0.0004460 | $0.0004600 | $0.2761 | $55,263.45 |
| 2020-11-10 | $0.0004600 | $0.0004635 | $0.0004538 | $0.0004588 | $0.2752 | $55,115.35 |
| 2020-11-11 | $0.0004587 | $0.0004775 | $0.0003138 | $0.0003141 | $2.67 | $37,731.91 |
| 2020-11-12 | $0.0003140 | $0.0003261 | $0.0003107 | $0.0003255 | $24.11 | $39,108.62 |
| 2020-11-13 | $0.0003255 | $0.0003293 | $0.0003198 | $0.0003264 | $0.1957 | $39,208.67 |
| 2020-11-14 | $0.0003264 | $0.0003264 | $0.0003150 | $0.0003214 | $0.1929 | $38,606.76 |
| 2020-11-15 | $0.0003214 | $0.0003225 | $0.0003159 | $0.0003191 | $0.1915 | $38,338.32 |
| 2020-11-16 | $0.0003191 | $0.0003363 | $0.0003176 | $0.0003343 | $0.2006 | $40,162.65 |
| 2020-11-17 | $0.0003338 | $0.0003557 | $0.0003313 | $0.0003529 | $0.2120 | $42,396.79 |
| 2020-11-18 | $0.0003529 | $0.0003679 | $0.0003471 | $0.0003561 | $0.2137 | $42,775.64 |
| 2020-11-19 | $0.0003561 | $0.0003624 | $0.0003477 | $0.0003560 | $0.2136 | $42,764.10 |
| 2020-11-20 | $0.0003564 | $0.0003755 | $0.0003553 | $0.0003725 | $0.2239 | $44,752.08 |
| 2020-11-21 | $0.0003724 | $0.0003787 | $0.0003689 | $0.0003728 | $0.2237 | $44,786.41 |
| 2020-11-22 | $0.0003728 | $0.0003738 | $0.0003534 | $0.0003674 | $0.2207 | $44,142.80 |
| 2020-11-23 | $0.0003674 | $0.0003742 | $0.0003600 | $0.0003674 | $0.1101 | $44,134.24 |
| 2020-11-24 | $0.0003673 | $0.0003696 | $0.0001819 | $0.0001911 | $0.1145 | $22,958.04 |
| 2020-11-25 | $0.0001911 | $0.0003819 | $0.0001866 | $0.0003747 | $0.1125 | $45,013.46 |
| 2020-11-26 | $0.0003746 | $0.0003773 | $0.0003270 | $0.0003425 | $0.2053 | $41,142.54 |
| 2020-11-27 | $0.0003429 | $0.0003489 | $0.0003305 | $0.0003422 | $0.2051 | $41,108.73 |
| 2020-11-28 | $0.0003422 | $0.0003571 | $0.0003382 | $0.0003544 | $0.2126 | $42,572.72 |
| 2020-11-29 | $0.0003544 | $0.0003657 | $0.0003512 | $0.0003636 | $0.2184 | $43,678.77 |
| 2020-11-30 | $0.0003636 | $0.0003950 | $0.0003636 | $0.0003926 | $0.2380 | $47,160.81 |