LatiumX LATX
Xếp hạng #?
12:43:16 17/09/2020
LatiumX (LATX)
Không theo dõi
Lịch sử giá LatiumX (LATX) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01737 | $0.03613 | $0.01646 | $0.03242 | $7,835.95 | $2,442,913 |
| 2018-05-02 | $0.03237 | $0.03424 | $0.01741 | $0.03411 | $8,529.47 | $2,577,697 |
| 2018-05-03 | $0.03410 | $0.03898 | $0.02967 | $0.03495 | $8,494.97 | $2,645,764 |
| 2018-05-04 | $0.03491 | $0.03560 | $0.02741 | $0.03036 | $2,419.85 | $2,301,655 |
| 2018-05-05 | $0.03034 | $0.03548 | $0.02825 | $0.02925 | $3,031.68 | $2,222,122 |
| 2018-05-06 | $0.02926 | $0.03094 | $0.02562 | $0.03068 | $1,339.89 | $2,331,554 |
| 2018-05-07 | $0.03070 | $0.03072 | $0.02455 | $0.02639 | $3,244.66 | $2,005,269 |
| 2018-05-08 | $0.02648 | $0.02939 | $0.02429 | $0.02628 | $1,098.37 | $1,997,032 |
| 2018-05-09 | $0.02624 | $0.02724 | $0.02289 | $0.02720 | $4,000.30 | $2,066,914 |
| 2018-05-10 | $0.02719 | $0.03388 | $0.02038 | $0.02085 | $8,235.05 | $1,584,548 |
| 2018-05-11 | $0.02087 | $0.02228 | $0.01808 | $0.01825 | $1,308.98 | $1,470,009 |
| 2018-05-12 | $0.01821 | $0.01892 | $0.01484 | $0.01639 | $2,270.51 | $1,320,392 |
| 2018-05-13 | $0.01638 | $0.01992 | $0.01519 | $0.01676 | $841.26 | $1,350,208 |
| 2018-05-14 | $0.01676 | $0.02074 | $0.01644 | $0.01676 | $2,834.37 | $1,349,885 |
| 2018-05-15 | $0.01673 | $0.01850 | $0.01241 | $0.01605 | $6,902.68 | $1,293,013 |
| 2018-05-16 | $0.01604 | $0.01850 | $0.01324 | $0.01720 | $2,566.80 | $1,385,279 |
| 2018-05-17 | $0.01720 | $0.02532 | $0.01472 | $0.02045 | $5,070.63 | $1,647,473 |
| 2018-05-18 | $0.02047 | $0.03816 | $0.01717 | $0.02684 | $15,290.40 | $2,164,180 |
| 2018-05-19 | $0.02684 | $0.03880 | $0.02166 | $0.02780 | $11,454.50 | $2,243,736 |
| 2018-05-20 | $0.02782 | $0.02840 | $0.02197 | $0.02382 | $2,557.34 | $1,923,345 |
| 2018-05-21 | $0.02385 | $0.02689 | $0.02213 | $0.02470 | $3,371.23 | $1,994,569 |
| 2018-05-22 | $0.02468 | $0.04176 | $0.02110 | $0.02559 | $11,377.80 | $2,066,665 |
| 2018-05-23 | $0.02557 | $0.05758 | $0.02070 | $0.02795 | $124,870 | $2,257,439 |
| 2018-05-24 | $0.02788 | $0.08786 | $0.02168 | $0.05994 | $578,076 | $4,853,905 |
| 2018-05-25 | $0.05783 | $0.06863 | $0.04855 | $0.05105 | $287,335 | $4,154,886 |
| 2018-05-26 | $0.05154 | $0.05324 | $0.04357 | $0.04737 | $215,648 | $3,855,291 |
| 2018-05-27 | $0.04739 | $0.05166 | $0.04477 | $0.04642 | $223,284 | $3,780,263 |
| 2018-05-28 | $0.04636 | $0.04705 | $0.03118 | $0.03355 | $189,240 | $2,732,865 |
| 2018-05-29 | $0.03354 | $0.1364 | $0.03338 | $0.07583 | $2,517,310 | $6,194,729 |
| 2018-05-30 | $0.07523 | $0.1180 | $0.06757 | $0.08624 | $622,627 | $7,073,906 |
| 2018-05-31 | $0.08623 | $0.1010 | $0.07355 | $0.08223 | $748,737 | $6,750,943 |