LendConnect LCT
Xếp hạng #?
08:39:23 28/04/2018
LendConnect (LCT)
Không hoạt động
Lịch sử giá LendConnect (LCT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.9283 | $1.44 | $0.8141 | $1.10 | $151,043 | $2,385,658 |
| 2018-04-02 | $1.11 | $1.14 | $0.2371 | $0.3056 | $34,332.40 | $660,525 |
| 2018-04-03 | $0.3059 | $0.4188 | $0.1728 | $0.2641 | $21,576.80 | $570,701 |
| 2018-04-04 | $0.1566 | $0.2805 | $0.1543 | $0.2569 | $20,438.40 | $555,111 |
| 2018-04-05 | $0.2569 | $0.2578 | $0.07476 | $0.07476 | $214.85 | $161,570 |
| 2018-04-06 | $0.07448 | $1.67 | $0.06963 | $1.67 | $103.16 | $3,607,196 |
| 2018-04-07 | $0.4716 | $0.4923 | $0.1755 | $0.1760 | $790.33 | $380,253 |
| 2018-04-08 | $0.1759 | $0.1843 | $0.1756 | $0.1821 | $1.82 | $393,460 |
| 2018-04-09 | $0.1855 | $0.1890 | $0.1512 | $0.1542 | $114.35 | $333,272 |
| 2018-04-10 | $0.1549 | $0.1555 | $0.07199 | $0.07553 | $28.90 | $163,223 |
| 2018-04-11 | $0.07571 | $0.08438 | $0.07562 | $0.08438 | $134.65 | $182,351 |
| 2018-04-12 | $0.08396 | $0.08543 | $0.04522 | $0.04938 | $71.94 | $106,710 |
| 2018-04-13 | $0.04946 | $0.05284 | $0.04830 | $0.05162 | $5.15 | $111,556 |
| 2018-04-14 | $0.05070 | $0.05077 | $0.05019 | $0.05024 | $122.86 | $108,567 |
| 2018-04-15 | $0.05021 | $0.05299 | $0.05021 | $0.05243 | $128.21 | $113,297 |
| 2018-04-16 | $0.05136 | $0.05163 | $0.05010 | $0.05129 | $5.08 | $110,847 |
| 2018-04-17 | $0.05128 | $0.05192 | $0.05067 | $0.05192 | $5.14 | $112,197 |
| 2018-04-21 | $1.05 | $1.08 | $1.02 | $1.07 | $0.01068 | $2,308,616 |
| 2018-04-22 | $1.07 | $1.07 | $0.09740 | $1.02 | $283.57 | $2,210,893 |
| 2018-04-23 | $1.02 | $1.07 | $0.7596 | $0.7689 | $9.61 | $1,661,727 |
| 2018-04-24 | $0.7690 | $0.8467 | $0.7690 | $0.8436 | $10.54 | $1,822,968 |
| 2018-04-25 | $0.09902 | $0.1042 | $0.09848 | $0.09848 | $7.56 | $212,813 |
| 2018-04-26 | $0.09944 | $0.1023 | $0.09704 | $0.09978 | $7.66 | $215,641 |