LatiumX LATX
Xếp hạng #?
12:43:16 17/09/2020
LatiumX (LATX)
Không theo dõi
Lịch sử giá LatiumX (LATX) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.03099 | $0.03161 | $0.01754 | $0.02235 | $9,128.86 | $1,660,680 |
| 2018-04-02 | $0.02245 | $0.02938 | $0.02232 | $0.02714 | $2,461.40 | $2,016,982 |
| 2018-04-03 | $0.02716 | $0.03031 | $0.01939 | $0.02421 | $5,586.78 | $1,799,278 |
| 2018-04-04 | $0.02548 | $0.02845 | $0.01984 | $0.02009 | $5,675.85 | $1,493,751 |
| 2018-04-05 | $0.02008 | $0.02362 | $0.01949 | $0.02302 | $5,089.91 | $1,713,009 |
| 2018-04-06 | $0.02291 | $0.02317 | $0.01823 | $0.01899 | $1,680.92 | $1,413,116 |
| 2018-04-07 | $0.01900 | $0.02143 | $0.01898 | $0.02057 | $995.46 | $1,532,099 |
| 2018-04-08 | $0.02058 | $0.02334 | $0.01971 | $0.02081 | $3,701.58 | $1,550,276 |
| 2018-04-09 | $0.02085 | $0.02937 | $0.01566 | $0.02236 | $16,941.60 | $1,665,775 |
| 2018-04-10 | $0.02239 | $0.08797 | $0.02223 | $0.02791 | $123,814 | $2,079,546 |
| 2018-04-11 | $0.02794 | $0.03083 | $0.02477 | $0.02922 | $4,052.47 | $2,177,319 |
| 2018-04-12 | $0.02915 | $0.03351 | $0.02810 | $0.03059 | $4,495.87 | $2,281,313 |
| 2018-04-13 | $0.03063 | $0.03338 | $0.02755 | $0.02758 | $3,235.45 | $2,060,191 |
| 2018-04-14 | $0.02758 | $0.03073 | $0.02294 | $0.02827 | $19,997.90 | $2,114,709 |
| 2018-04-15 | $0.02830 | $0.03011 | $0.02619 | $0.02678 | $1,438.32 | $2,003,046 |
| 2018-04-16 | $0.02677 | $0.02692 | $0.02470 | $0.02673 | $3,705.74 | $2,000,950 |
| 2018-04-17 | $0.02675 | $0.02678 | $0.02200 | $0.02570 | $9,095.89 | $1,924,435 |
| 2018-04-18 | $0.02573 | $0.03043 | $0.02145 | $0.02916 | $4,978.68 | $2,183,847 |
| 2018-04-19 | $0.02918 | $0.02963 | $0.02254 | $0.02391 | $6,165.26 | $1,791,783 |
| 2018-04-20 | $0.02408 | $0.02640 | $0.02184 | $0.02390 | $3,892.28 | $1,790,708 |
| 2018-04-21 | $0.02397 | $0.02801 | $0.02365 | $0.02426 | $3,396.61 | $1,817,764 |
| 2018-04-22 | $0.02425 | $0.02559 | $0.02099 | $0.02198 | $1,963.54 | $1,647,025 |
| 2018-04-23 | $0.02193 | $0.02844 | $0.01793 | $0.01983 | $12,426.50 | $1,486,548 |
| 2018-04-24 | $0.01985 | $0.02749 | $0.01984 | $0.02749 | $713.97 | $2,062,326 |
| 2018-04-25 | $0.02732 | $0.02732 | $0.01950 | $0.01962 | $2,353.41 | $1,472,011 |
| 2018-04-26 | $0.01979 | $0.02280 | $0.01931 | $0.02275 | $875.14 | $1,706,616 |
| 2018-04-27 | $0.02278 | $0.02457 | $0.02201 | $0.02201 | $1,760.77 | $1,651,927 |
| 2018-04-28 | $0.02193 | $0.02322 | $0.02188 | $0.02306 | $1,844.28 | $1,730,662 |
| 2018-04-29 | $0.01903 | $0.02241 | $0.01566 | $0.02106 | $4,235.92 | $1,586,565 |
| 2018-04-30 | $0.02106 | $0.02109 | $0.01725 | $0.01735 | $1,841.82 | $1,307,299 |