LatiumX LATX
Xếp hạng #?
12:43:16 17/09/2020
LatiumX (LATX)
Không theo dõi
Lịch sử giá LatiumX (LATX) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.005728 | $0.005767 | $0.005163 | $0.005255 | $135,515 | $550,886 |
| 2019-07-02 | $0.005253 | $0.005283 | $0.005048 | $0.005245 | $132,029 | $549,780 |
| 2019-07-03 | $0.005248 | $0.005295 | $0.004545 | $0.005198 | $64,769.48 | $544,862 |
| 2019-07-04 | $0.005200 | $0.005230 | $0.005005 | $0.005005 | $88,854.06 | $524,653 |
| 2019-07-05 | $0.005005 | $0.005011 | $0.004509 | $0.004531 | $32,489.21 | $475,002 |
| 2019-07-06 | $0.004533 | $0.004979 | $0.004502 | $0.004888 | $23,821.04 | $512,430 |
| 2019-07-07 | $0.004889 | $0.004905 | $0.004271 | $0.004427 | $57,307.92 | $464,136 |
| 2019-07-08 | $0.004425 | $0.004602 | $0.004332 | $0.004454 | $97,868.52 | $466,958 |
| 2019-07-09 | $0.004454 | $0.004798 | $0.004419 | $0.004697 | $65,218.81 | $492,369 |
| 2019-07-10 | $0.004695 | $0.004712 | $0.004000 | $0.004026 | $83,533.68 | $422,041 |
| 2019-07-11 | $0.004025 | $0.004039 | $0.003257 | $0.003445 | $92,543.74 | $361,129 |
| 2019-07-12 | $0.003444 | $0.003776 | $0.003440 | $0.003741 | $51,598.26 | $392,144 |
| 2019-07-13 | $0.003742 | $0.003757 | $0.003698 | $0.003746 | $43,378.67 | $392,691 |
| 2019-07-14 | $0.003738 | $0.004143 | $0.003671 | $0.003672 | $140,571 | $384,936 |
| 2019-07-15 | $0.003677 | $0.003705 | $0.003630 | $0.003676 | $81,824.03 | $385,366 |
| 2019-07-16 | $0.003679 | $0.003692 | $0.003156 | $0.003164 | $43,424.47 | $331,726 |
| 2019-07-17 | $0.003165 | $0.003235 | $0.003104 | $0.003188 | $69,877.96 | $334,194 |
| 2019-07-18 | $0.003188 | $0.003251 | $0.002591 | $0.003226 | $84,720.04 | $338,173 |
| 2019-07-19 | $0.003226 | $0.003243 | $0.003117 | $0.003159 | $43,338.60 | $331,187 |
| 2019-07-20 | $0.003159 | $0.003232 | $0.003150 | $0.003197 | $50,737.97 | $335,184 |
| 2019-07-21 | $0.003197 | $0.003203 | $0.002727 | $0.002820 | $25,549.17 | $295,601 |
| 2019-07-22 | $0.002821 | $0.002932 | $0.002814 | $0.002865 | $72,367.54 | $300,362 |
| 2019-07-23 | $0.002865 | $0.002877 | $0.002526 | $0.002755 | $135,257 | $288,801 |
| 2019-07-24 | $0.002755 | $0.002880 | $0.002739 | $0.002830 | $73,196.44 | $296,641 |
| 2019-07-25 | $0.002831 | $0.002886 | $0.002796 | $0.002853 | $41,821.21 | $299,133 |
| 2019-07-26 | $0.002853 | $0.002905 | $0.002835 | $0.002892 | $31,275.04 | $303,197 |
| 2019-07-27 | $0.002892 | $0.002903 | $0.002487 | $0.002514 | $4,280.05 | $263,538 |
| 2019-07-28 | $0.002511 | $0.002612 | $0.002136 | $0.002233 | $4,310.73 | $234,138 |
| 2019-07-29 | $0.002231 | $0.002613 | $0.002201 | $0.002592 | $3,313.00 | $271,698 |
| 2019-07-30 | $0.002603 | $0.002719 | $0.002551 | $0.002678 | $2,284.70 | $280,786 |
| 2019-07-31 | $0.002677 | $0.003048 | $0.002673 | $0.003026 | $3,525.37 | $317,269 |