LendConnect LCT
Xếp hạng #?
08:39:23 28/04/2018
LendConnect (LCT)
Không hoạt động
Lịch sử giá LendConnect (LCT) Tháng 02/2018
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2018-02-01 | $5.84 | $5.94 | $3.85 | $5.10 | $867,098 | $11,027,754 |
2018-02-02 | $5.12 | $5.34 | $3.35 | $4.67 | $383,494 | $10,087,153 |
2018-02-03 | $4.72 | $5.24 | $4.09 | $4.88 | $375,530 | $10,548,755 |
2018-02-04 | $4.88 | $4.88 | $2.64 | $3.08 | $349,909 | $6,655,391 |
2018-02-05 | $3.08 | $3.16 | $2.27 | $2.30 | $304,116 | $4,960,840 |
2018-02-06 | $2.27 | $2.30 | $1.42 | $2.14 | $304,401 | $4,631,257 |
2018-02-07 | $2.12 | $2.68 | $1.06 | $1.29 | $426,575 | $2,787,528 |
2018-02-08 | $1.29 | $1.42 | $0.8306 | $0.9750 | $275,869 | $2,107,078 |
2018-02-09 | $0.9778 | $2.50 | $0.8963 | $1.49 | $389,395 | $3,225,877 |
2018-02-10 | $1.49 | $1.89 | $1.22 | $1.40 | $272,142 | $3,032,657 |
2018-02-11 | $1.41 | $1.42 | $1.12 | $1.12 | $137,007 | $2,423,109 |
2018-02-12 | $1.13 | $1.43 | $1.08 | $1.17 | $173,778 | $2,530,989 |
2018-02-13 | $1.19 | $1.19 | $1.06 | $1.17 | $181,080 | $2,522,474 |
2018-02-14 | $1.17 | $1.31 | $1.10 | $1.23 | $230,370 | $2,656,114 |
2018-02-15 | $1.23 | $1.34 | $1.21 | $1.27 | $108,112 | $2,749,256 |
2018-02-16 | $1.27 | $1.27 | $0.9772 | $1.15 | $230,447 | $2,480,615 |
2018-02-17 | $1.15 | $1.25 | $1.03 | $1.10 | $230,069 | $2,370,012 |
2018-02-18 | $1.11 | $1.19 | $0.7450 | $0.8368 | $170,718 | $1,808,391 |
2018-02-19 | $0.8237 | $1.46 | $0.7379 | $1.46 | $266,087 | $3,160,138 |
2018-02-20 | $1.49 | $5.04 | $1.31 | $4.38 | $1,874,210 | $9,458,285 |
2018-02-21 | $4.40 | $4.72 | $2.65 | $3.59 | $1,036,810 | $7,768,596 |
2018-02-22 | $3.58 | $3.91 | $2.59 | $2.77 | $382,216 | $5,994,064 |
2018-02-23 | $2.76 | $4.14 | $2.50 | $4.14 | $490,939 | $8,942,029 |
2018-02-24 | $4.06 | $5.55 | $3.82 | $4.70 | $1,149,510 | $10,157,301 |
2018-02-25 | $4.69 | $4.87 | $1.85 | $2.89 | $1,648,290 | $6,255,012 |
2018-02-26 | $2.98 | $3.82 | $2.90 | $3.78 | $615,732 | $8,165,539 |
2018-02-27 | $3.72 | $3.95 | $3.15 | $3.25 | $327,421 | $7,021,842 |
2018-02-28 | $3.29 | $3.63 | $2.91 | $3.21 | $387,710 | $6,930,645 |