LatiumX LATX
Xếp hạng #?
12:43:16 17/09/2020
LatiumX (LATX)
Không theo dõi
Lịch sử giá LatiumX (LATX) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.08502 | $0.08817 | $0.08247 | $0.08649 | $912,263 | $7,190,014 |
| 2018-07-02 | $0.08650 | $0.08761 | $0.08245 | $0.08706 | $832,853 | $7,239,053 |
| 2018-07-03 | $0.08665 | $0.08742 | $0.06124 | $0.08635 | $5,403.31 | $7,179,825 |
| 2018-07-04 | $0.08631 | $0.08791 | $0.03866 | $0.06387 | $24,953.00 | $5,311,115 |
| 2018-07-05 | $0.06404 | $0.06606 | $0.04896 | $0.05790 | $20,075.20 | $4,814,689 |
| 2018-07-06 | $0.05789 | $0.06464 | $0.04950 | $0.05521 | $5,401.36 | $4,591,055 |
| 2018-07-07 | $0.05513 | $0.06057 | $0.05334 | $0.06047 | $4,548.21 | $5,036,134 |
| 2018-07-08 | $0.06042 | $0.06444 | $0.04765 | $0.05698 | $19,286.50 | $4,745,075 |
| 2018-07-09 | $0.05697 | $0.06092 | $0.05384 | $0.06061 | $22,409.60 | $5,047,202 |
| 2018-07-10 | $0.06056 | $0.06392 | $0.05676 | $0.05991 | $6,229.04 | $4,989,434 |
| 2018-07-11 | $0.05991 | $0.06484 | $0.05539 | $0.06484 | $8,247.68 | $5,400,744 |
| 2018-07-12 | $0.06483 | $0.06774 | $0.05186 | $0.05278 | $4,963.10 | $4,396,764 |
| 2018-07-13 | $0.05285 | $0.06099 | $0.05282 | $0.05466 | $2,636.88 | $4,554,678 |
| 2018-07-14 | $0.05452 | $0.05576 | $0.04945 | $0.05329 | $9,804.95 | $4,440,109 |
| 2018-07-15 | $0.05356 | $0.05557 | $0.05199 | $0.05420 | $3,265.73 | $4,515,741 |
| 2018-07-16 | $0.05426 | $0.05555 | $0.05020 | $0.05360 | $3,777.15 | $4,478,140 |
| 2018-07-17 | $0.05348 | $0.06245 | $0.05246 | $0.05991 | $9,353.25 | $5,005,551 |
| 2018-07-18 | $0.05988 | $0.08115 | $0.05988 | $0.06357 | $38,020.80 | $5,311,814 |
| 2018-07-19 | $0.06354 | $0.06712 | $0.05919 | $0.06144 | $2,208.29 | $5,133,926 |
| 2018-07-20 | $0.06147 | $0.06562 | $0.05844 | $0.05896 | $6,797.62 | $4,926,968 |
| 2018-07-21 | $0.05895 | $0.06387 | $0.05820 | $0.06225 | $1,454.32 | $5,202,135 |
| 2018-07-22 | $0.06222 | $0.06337 | $0.05813 | $0.05836 | $1,653.38 | $4,877,821 |
| 2018-07-23 | $0.05830 | $0.06399 | $0.05708 | $0.06171 | $3,468.24 | $5,159,345 |
| 2018-07-24 | $0.06180 | $0.08670 | $0.06159 | $0.07035 | $22,136.10 | $5,882,252 |
| 2018-07-25 | $0.06929 | $0.07963 | $0.06900 | $0.07178 | $9,824.59 | $6,002,226 |
| 2018-07-26 | $0.07174 | $0.07349 | $0.06488 | $0.06734 | $5,051.91 | $5,630,299 |
| 2018-07-27 | $0.06730 | $0.08087 | $0.06694 | $0.07436 | $9,460.97 | $6,217,476 |
| 2018-07-28 | $0.07449 | $0.07478 | $0.05617 | $0.06947 | $12,401.10 | $5,809,375 |
| 2018-07-29 | $0.06975 | $0.07018 | $0.05987 | $0.06010 | $9,623.32 | $5,025,887 |
| 2018-07-30 | $0.06014 | $0.06589 | $0.05716 | $0.06225 | $9,228.69 | $5,205,728 |
| 2018-07-31 | $0.06213 | $0.06415 | $0.05736 | $0.05979 | $1,554.77 | $5,000,543 |