LatiumX LATX
Xếp hạng #?
12:43:16 17/09/2020
LatiumX (LATX)
Không theo dõi
Lịch sử giá LatiumX (LATX) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.08192 | $0.08346 | $0.07026 | $0.07817 | $402,213 | $6,421,026 |
| 2018-06-02 | $0.08015 | $0.08017 | $0.05929 | $0.05993 | $382,107 | $4,923,330 |
| 2018-06-03 | $0.05972 | $0.07700 | $0.05500 | $0.06305 | $348,504 | $5,193,323 |
| 2018-06-04 | $0.06316 | $0.06863 | $0.05704 | $0.06049 | $177,306 | $4,983,551 |
| 2018-06-05 | $0.06052 | $0.06115 | $0.05036 | $0.05805 | $133,758 | $4,782,591 |
| 2018-06-06 | $0.05945 | $0.05976 | $0.04512 | $0.04598 | $111,992 | $3,788,494 |
| 2018-06-07 | $0.04505 | $0.07417 | $0.04500 | $0.05378 | $424,790 | $4,433,136 |
| 2018-06-08 | $0.05389 | $0.07187 | $0.04718 | $0.05411 | $386,841 | $4,460,826 |
| 2018-06-09 | $0.05409 | $0.05903 | $0.05048 | $0.05165 | $201,135 | $4,257,806 |
| 2018-06-10 | $0.05171 | $0.06006 | $0.04637 | $0.04894 | $204,216 | $4,037,056 |
| 2018-06-11 | $0.04776 | $0.05013 | $0.04657 | $0.04900 | $175,485 | $4,042,153 |
| 2018-06-12 | $0.04897 | $0.06200 | $0.04711 | $0.05607 | $1,853,340 | $4,625,807 |
| 2018-06-13 | $0.05654 | $0.08837 | $0.05286 | $0.07682 | $4,138,870 | $6,338,161 |
| 2018-06-14 | $0.07685 | $0.07727 | $0.06539 | $0.07070 | $3,808,030 | $5,835,505 |
| 2018-06-15 | $0.07045 | $0.07498 | $0.06432 | $0.06574 | $3,914,210 | $5,428,741 |
| 2018-06-16 | $0.06570 | $0.07026 | $0.06513 | $0.06608 | $4,525,950 | $5,456,701 |
| 2018-06-17 | $0.06632 | $0.07476 | $0.06602 | $0.07214 | $4,590,280 | $5,957,253 |
| 2018-06-18 | $0.07183 | $0.07961 | $0.06795 | $0.07777 | $5,029,400 | $6,422,466 |
| 2018-06-19 | $0.07766 | $0.09188 | $0.07707 | $0.08769 | $5,655,730 | $7,241,323 |
| 2018-06-20 | $0.08977 | $0.08977 | $0.07669 | $0.08498 | $5,571,090 | $7,017,905 |
| 2018-06-21 | $0.08493 | $0.1048 | $0.08188 | $0.09982 | $6,496,650 | $8,252,514 |
| 2018-06-22 | $0.1011 | $0.1127 | $0.09018 | $0.1062 | $7,313,080 | $8,801,109 |
| 2018-06-23 | $0.1045 | $0.1340 | $0.1035 | $0.1291 | $8,762,570 | $10,699,117 |
| 2018-06-24 | $0.1285 | $0.1288 | $0.08478 | $0.09990 | $8,077,430 | $8,283,200 |
| 2018-06-25 | $0.09916 | $0.1297 | $0.07704 | $0.1140 | $6,652,550 | $9,473,575 |
| 2018-06-26 | $0.1123 | $0.1204 | $0.07965 | $0.08218 | $3,292,490 | $6,828,193 |
| 2018-06-27 | $0.08166 | $0.09130 | $0.07185 | $0.07524 | $1,243,230 | $6,251,406 |
| 2018-06-28 | $0.07661 | $0.08363 | $0.07299 | $0.07712 | $1,317,890 | $6,411,060 |
| 2018-06-29 | $0.07729 | $0.08418 | $0.07132 | $0.08288 | $968,073 | $6,889,524 |
| 2018-06-30 | $0.08299 | $0.08725 | $0.08241 | $0.08519 | $912,571 | $7,081,646 |