Lendroid Support Token LST
Xếp hạng #?
10:17:36 23/10/2020
Lendroid Support Token (LST)
Không theo dõi
Lịch sử giá Lendroid Support Token (LST) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002062 | $0.002400 | $0.001801 | $0.001801 | $1,275.64 | $0 |
| 2018-11-02 | $0.001801 | $0.001801 | $0.001801 | $0.001801 | $0 | $0 |
| 2018-11-03 | $0.001801 | $0.001801 | $0.001689 | $0.001689 | $26.85 | $0 |
| 2018-11-04 | $0.001689 | $0.001691 | $0.001685 | $0.001688 | $0 | $0 |
| 2018-11-05 | $0.001688 | $0.001696 | $0.001676 | $0.001696 | $50.26 | $0 |
| 2018-11-06 | $0.001694 | $0.002049 | $0.001684 | $0.002049 | $54.56 | $0 |
| 2018-11-07 | $0.002054 | $0.002080 | $0.001800 | $0.001804 | $309.53 | $0 |
| 2018-11-08 | $0.001804 | $0.002024 | $0.001771 | $0.001985 | $42.43 | $0 |
| 2018-11-09 | $0.001984 | $0.002225 | $0.001673 | $0.001951 | $1,496.49 | $0 |
| 2018-11-10 | $0.001950 | $0.001985 | $0.001949 | $0.001970 | $76.45 | $0 |
| 2018-11-11 | $0.001967 | $0.001975 | $0.001938 | $0.001962 | $160.70 | $0 |
| 2018-11-12 | $0.001958 | $0.002096 | $0.001554 | $0.002080 | $1,285.07 | $0 |
| 2018-11-13 | $0.002080 | $0.002085 | $0.001536 | $0.001757 | $424.43 | $0 |
| 2018-11-14 | $0.001756 | $0.001759 | $0.001281 | $0.001335 | $565.67 | $0 |
| 2018-11-15 | $0.001340 | $0.001767 | $0.001257 | $0.001465 | $2,141.53 | $0 |
| 2018-11-16 | $0.001466 | $0.001518 | $0.001381 | $0.001518 | $727.03 | $0 |
| 2018-11-17 | $0.001517 | $0.001520 | $0.001491 | $0.001502 | $125.03 | $0 |
| 2018-11-18 | $0.001501 | $0.001510 | $0.001304 | $0.001318 | $125.68 | $0 |
| 2018-11-19 | $0.001321 | $0.001403 | $0.001048 | $0.001066 | $1,139.49 | $0 |
| 2018-11-20 | $0.001059 | $0.001208 | $0.0008970 | $0.0009279 | $563.85 | $0 |
| 2018-11-21 | $0.0009319 | $0.001381 | $0.0008940 | $0.001370 | $4,198.23 | $0 |
| 2018-11-22 | $0.001369 | $0.001377 | $0.0009240 | $0.0009240 | $3,169.06 | $0 |
| 2018-11-23 | $0.0009176 | $0.001014 | $0.0008754 | $0.0009798 | $330.23 | $0 |
| 2018-11-24 | $0.0009792 | $0.001008 | $0.0008024 | $0.0008218 | $155.14 | $0 |
| 2018-11-25 | $0.0008194 | $0.0008290 | $0.0007116 | $0.0008289 | $2,172.70 | $0 |
| 2018-11-26 | $0.0008264 | $0.0008402 | $0.0006156 | $0.0006356 | $1,076.77 | $0 |
| 2018-11-27 | $0.0006347 | $0.0007826 | $0.0006094 | $0.0007695 | $2,122.49 | $0 |
| 2018-11-28 | $0.0007715 | $0.0008666 | $0.0007283 | $0.0008265 | $846.63 | $0 |
| 2018-11-29 | $0.0008280 | $0.0008989 | $0.0007994 | $0.0008578 | $406.81 | $0 |
| 2018-11-30 | $0.0008595 | $0.0008685 | $0.0007489 | $0.0007579 | $323.54 | $0 |