LendConnect LCT
Xếp hạng #?
08:39:23 28/04/2018
LendConnect (LCT)
Không hoạt động
Lịch sử giá LendConnect (LCT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $3.20 | $3.47 | $2.52 | $2.99 | $455,403 | $6,467,379 |
| 2018-03-02 | $2.94 | $3.19 | $1.91 | $2.13 | $466,360 | $4,598,063 |
| 2018-03-03 | $2.21 | $2.38 | $1.49 | $1.59 | $226,494 | $3,438,612 |
| 2018-03-04 | $1.69 | $2.12 | $1.25 | $1.58 | $213,948 | $3,417,563 |
| 2018-03-05 | $1.61 | $1.68 | $1.15 | $1.17 | $178,441 | $2,524,268 |
| 2018-03-06 | $1.20 | $1.39 | $0.9561 | $1.39 | $173,780 | $3,007,870 |
| 2018-03-07 | $1.39 | $1.55 | $1.14 | $1.25 | $195,122 | $2,704,630 |
| 2018-03-08 | $1.24 | $1.27 | $1.01 | $1.06 | $71,839.10 | $2,286,616 |
| 2018-03-09 | $1.05 | $2.20 | $0.8622 | $2.08 | $350,422 | $4,504,317 |
| 2018-03-10 | $2.19 | $2.19 | $1.34 | $1.51 | $246,108 | $3,264,236 |
| 2018-03-11 | $1.51 | $1.85 | $1.38 | $1.80 | $148,821 | $3,899,155 |
| 2018-03-12 | $1.80 | $2.07 | $1.62 | $1.84 | $189,540 | $3,986,527 |
| 2018-03-13 | $1.84 | $2.01 | $1.63 | $1.83 | $159,779 | $3,954,781 |
| 2018-03-14 | $1.81 | $1.89 | $1.55 | $1.58 | $71,574.10 | $3,418,579 |
| 2018-03-15 | $1.58 | $1.61 | $1.48 | $1.54 | $76,113.50 | $3,322,520 |
| 2018-03-16 | $1.54 | $1.67 | $1.41 | $1.54 | $84,272.10 | $3,331,034 |
| 2018-03-17 | $1.54 | $1.58 | $1.43 | $1.46 | $31,452.00 | $3,144,708 |
| 2018-03-18 | $1.46 | $1.51 | $0.9781 | $1.42 | $80,511.40 | $3,062,717 |
| 2018-03-19 | $1.41 | $1.51 | $0.7755 | $0.9283 | $342,188 | $2,006,044 |
| 2018-03-20 | $0.9555 | $1.08 | $0.8182 | $1.01 | $270,585 | $2,172,275 |
| 2018-03-21 | $1.04 | $1.21 | $0.9146 | $1.03 | $289,389 | $2,220,077 |
| 2018-03-22 | $1.02 | $1.12 | $0.9103 | $1.00 | $303,108 | $2,167,974 |
| 2018-03-23 | $1.01 | $1.02 | $0.9057 | $1.02 | $125,718 | $2,212,557 |
| 2018-03-24 | $1.01 | $1.08 | $0.9785 | $0.9873 | $118,035 | $2,133,685 |
| 2018-03-25 | $0.9747 | $0.9911 | $0.9291 | $0.9467 | $98,529.10 | $2,045,954 |
| 2018-03-26 | $0.9065 | $1.12 | $0.8203 | $0.8644 | $115,145 | $1,867,924 |
| 2018-03-27 | $0.8589 | $0.8915 | $0.8074 | $0.8152 | $75,882.90 | $1,761,734 |
| 2018-03-28 | $0.8090 | $0.8952 | $0.7880 | $0.8445 | $102,694 | $1,825,083 |
| 2018-03-29 | $0.8456 | $0.8728 | $0.7445 | $0.7492 | $67,041.20 | $1,619,005 |
| 2018-03-30 | $0.7470 | $0.8557 | $0.7076 | $0.8541 | $106,446 | $1,845,842 |
| 2018-03-31 | $0.8056 | $0.9441 | $0.8034 | $0.9325 | $113,241 | $2,015,086 |