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 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.01326 | $0.01436 | $0.01304 | $0.01324 | $60,199.04 | $0 |
| 2019-11-02 | $0.01324 | $0.01739 | $0.01303 | $0.01553 | $82,892.37 | $0 |
| 2019-11-03 | $0.01552 | $0.01651 | $0.01499 | $0.01535 | $78,469.48 | $0 |
| 2019-11-04 | $0.01537 | $0.01806 | $0.01401 | $0.01493 | $98,130.97 | $0 |
| 2019-11-05 | $0.01493 | $0.01506 | $0.01271 | $0.01287 | $101,641 | $0 |
| 2019-11-06 | $0.01285 | $0.01415 | $0.01171 | $0.01328 | $93,341.25 | $0 |
| 2019-11-07 | $0.01329 | $0.01368 | $0.01272 | $0.01318 | $115,062 | $0 |
| 2019-11-08 | $0.01346 | $0.01510 | $0.01318 | $0.01460 | $139,022 | $0 |
| 2019-11-09 | $0.01454 | $0.01503 | $0.01347 | $0.01410 | $135,950 | $0 |
| 2019-11-10 | $0.01409 | $0.01439 | $0.01337 | $0.01422 | $138,357 | $0 |
| 2019-11-11 | $0.01422 | $0.01422 | $0.01142 | $0.01256 | $122,195 | $0 |
| 2019-11-12 | $0.01257 | $0.01295 | $0.01158 | $0.01235 | $115,127 | $0 |
| 2019-11-13 | $0.01235 | $0.01264 | $0.01159 | $0.01192 | $108,578 | $0 |
| 2019-11-14 | $0.01193 | $0.01278 | $0.01193 | $0.01224 | $108,348 | $0 |
| 2019-11-15 | $0.01224 | $0.01231 | $0.01044 | $0.01104 | $104,607 | $0 |
| 2019-11-16 | $0.01107 | $0.01181 | $0.01004 | $0.01181 | $120,798 | $0 |
| 2019-11-17 | $0.01181 | $0.01215 | $0.01097 | $0.01205 | $121,962 | $0 |
| 2019-11-18 | $0.01204 | $0.01298 | $0.01066 | $0.01239 | $127,968 | $0 |
| 2019-11-19 | $0.01240 | $0.01612 | $0.01107 | $0.01134 | $89,938.58 | $0 |
| 2019-11-20 | $0.01134 | $0.01179 | $0.01033 | $0.01101 | $57,104.90 | $0 |
| 2019-11-21 | $0.01096 | $0.01131 | $0.01004 | $0.01034 | $100,242 | $0 |
| 2019-11-22 | $0.01037 | $0.01084 | $0.01007 | $0.01026 | $86,800.88 | $0 |
| 2019-11-23 | $0.01027 | $0.01096 | $0.009781 | $0.01003 | $91,147.00 | $0 |
| 2019-11-24 | $0.01005 | $0.01060 | $0.005202 | $0.008857 | $47,966.36 | $0 |
| 2019-11-25 | $0.008834 | $0.01018 | $0.005674 | $0.009889 | $36,897.10 | $0 |
| 2019-11-26 | $0.009891 | $0.01062 | $0.008146 | $0.009013 | $38,553.43 | $0 |
| 2019-11-27 | $0.009121 | $0.009607 | $0.005952 | $0.007284 | $32,119.72 | $0 |
| 2019-11-28 | $0.007266 | $0.01083 | $0.006977 | $0.007645 | $33,016.82 | $0 |
| 2019-11-29 | $0.007664 | $0.009747 | $0.007070 | $0.008710 | $43,227.79 | $0 |
| 2019-11-30 | $0.008710 | $0.01097 | $0.008253 | $0.01055 | $48,863.88 | $0 |