Ladder Network Token LAD
Xếp hạng #?
15:40:24 14/06/2021
Ladder Network Token (LAD)
Không theo dõi
Lịch sử giá Ladder Network Token (LAD) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.06390 | $0.06821 | $0.06249 | $0.06787 | $339,529 | $0 |
| 2019-09-02 | $0.06786 | $0.07533 | $0.06337 | $0.07264 | $408,006 | $0 |
| 2019-09-03 | $0.07258 | $0.07465 | $0.06652 | $0.06816 | $386,019 | $0 |
| 2019-09-04 | $0.06818 | $0.07446 | $0.06656 | $0.07219 | $433,448 | $0 |
| 2019-09-05 | $0.07216 | $0.07791 | $0.06812 | $0.07614 | $463,459 | $0 |
| 2019-09-06 | $0.07614 | $0.07681 | $0.07013 | $0.07181 | $414,633 | $0 |
| 2019-09-07 | $0.07179 | $0.07450 | $0.06945 | $0.07048 | $419,845 | $0 |
| 2019-09-08 | $0.07058 | $0.07263 | $0.06791 | $0.06948 | $424,014 | $0 |
| 2019-09-09 | $0.06948 | $0.07240 | $0.06650 | $0.07024 | $379,090 | $0 |
| 2019-09-10 | $0.07018 | $0.07163 | $0.06552 | $0.06825 | $412,308 | $0 |
| 2019-09-11 | $0.06825 | $0.07052 | $0.06495 | $0.06602 | $377,940 | $0 |
| 2019-09-12 | $0.06602 | $0.07012 | $0.06431 | $0.06650 | $405,950 | $0 |
| 2019-09-13 | $0.06657 | $0.07151 | $0.06453 | $0.06607 | $404,915 | $0 |
| 2019-09-14 | $0.06615 | $0.07152 | $0.06301 | $0.06727 | $407,660 | $0 |
| 2019-09-15 | $0.06728 | $0.07060 | $0.06546 | $0.06746 | $410,364 | $0 |
| 2019-09-16 | $0.06743 | $0.07013 | $0.06222 | $0.06330 | $369,593 | $0 |
| 2019-09-17 | $0.06325 | $0.06564 | $0.05998 | $0.06251 | $322,014 | $0 |
| 2019-09-18 | $0.06256 | $0.06402 | $0.05819 | $0.05971 | $323,081 | $0 |
| 2019-09-19 | $0.05967 | $0.06522 | $0.05769 | $0.06221 | $338,636 | $0 |
| 2019-09-20 | $0.06229 | $0.06397 | $0.05853 | $0.06041 | $330,959 | $0 |
| 2019-09-21 | $0.06031 | $0.06099 | $0.05819 | $0.06050 | $339,409 | $0 |
| 2019-09-22 | $0.05856 | $0.06033 | $0.05371 | $0.05626 | $286,564 | $0 |
| 2019-09-23 | $0.05631 | $0.05835 | $0.04661 | $0.04673 | $180,695 | $0 |
| 2019-09-24 | $0.04672 | $0.05084 | $0.03231 | $0.03673 | $192,100 | $0 |
| 2019-09-25 | $0.03668 | $0.03702 | $0.01777 | $0.02071 | $130,735 | $0 |
| 2019-09-26 | $0.02070 | $0.02368 | $0.01655 | $0.01717 | $83,363.09 | $0 |
| 2019-09-27 | $0.01714 | $0.02021 | $0.01649 | $0.01792 | $90,514.21 | $0 |
| 2019-09-28 | $0.01791 | $0.01854 | $0.01738 | $0.01763 | $83,890.60 | $0 |
| 2019-09-29 | $0.01763 | $0.02292 | $0.01691 | $0.02111 | $89,684.28 | $0 |
| 2019-09-30 | $0.02111 | $0.02111 | $0.01879 | $0.01959 | $90,274.01 | $0 |