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 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0008538 | $0.001179 | $0.0008515 | $0.001125 | $1,743.01 | $0 |
| 2019-03-02 | $0.001123 | $0.001145 | $0.001090 | $0.001138 | $2,121.16 | $0 |
| 2019-03-03 | $0.001142 | $0.001155 | $0.001026 | $0.001138 | $160.91 | $0 |
| 2019-03-04 | $0.0008907 | $0.0008936 | $0.0008437 | $0.0008588 | $48.01 | $0 |
| 2019-03-05 | $0.0008600 | $0.0009311 | $0.0008585 | $0.0009285 | $52.48 | $0 |
| 2019-03-06 | $0.0009293 | $0.0009420 | $0.0009165 | $0.0009295 | $0 | $0 |
| 2019-03-07 | $0.0009295 | $0.001211 | $0.0009003 | $0.001200 | $221.78 | $0 |
| 2019-03-08 | $0.001202 | $0.001202 | $0.0008761 | $0.0008859 | $351.38 | $0 |
| 2019-03-09 | $0.0008842 | $0.0009138 | $0.0008835 | $0.0009110 | $20.24 | $0 |
| 2019-03-10 | $0.0009129 | $0.0009139 | $0.0008278 | $0.0008348 | $189.74 | $0 |
| 2019-03-11 | $0.0008352 | $0.0009227 | $0.0007787 | $0.0007832 | $373.55 | $0 |
| 2019-03-12 | $0.0007837 | $0.0007914 | $0.0007658 | $0.0007866 | $57.69 | $0 |
| 2019-03-13 | $0.0007870 | $0.0009182 | $0.0007442 | $0.0007462 | $1,754.01 | $0 |
| 2019-03-14 | $0.0007459 | $0.0008105 | $0.0007446 | $0.0007500 | $55.49 | $0 |
| 2019-03-15 | $0.0007492 | $0.0009449 | $0.0007492 | $0.0007722 | $850.74 | $0 |
| 2019-03-16 | $0.0007734 | $0.0008105 | $0.0007734 | $0.0007961 | $0 | $0 |
| 2019-03-17 | $0.0007961 | $0.0008828 | $0.0007961 | $0.0008763 | $11.72 | $0 |
| 2019-03-18 | $0.0008772 | $0.0009998 | $0.0008702 | $0.0008709 | $48.88 | $0 |
| 2019-03-19 | $0.0008704 | $0.0008798 | $0.0007700 | $0.0008706 | $400.12 | $0 |
| 2019-03-20 | $0.0008708 | $0.0008715 | $0.0007277 | $0.0007362 | $540.42 | $0 |
| 2019-03-21 | $0.0007363 | $0.0008390 | $0.0007323 | $0.0008154 | $804.83 | $0 |
| 2019-03-22 | $0.0008147 | $0.0009835 | $0.0006338 | $0.0009835 | $1,315.79 | $0 |
| 2019-03-23 | $0.0009824 | $0.0009986 | $0.0009811 | $0.0009909 | $0 | $0 |
| 2019-03-24 | $0.0009909 | $0.0009909 | $0.0007230 | $0.0007262 | $37.94 | $0 |
| 2019-03-25 | $0.0007270 | $0.0009477 | $0.0007247 | $0.0009311 | $90.41 | $0 |
| 2019-03-26 | $0.0009326 | $0.0009343 | $0.0007024 | $0.0007109 | $53.09 | $0 |
| 2019-03-27 | $0.0007110 | $0.0007392 | $0.0007105 | $0.0007189 | $587.57 | $0 |
| 2019-03-28 | $0.0007189 | $0.0007191 | $0.0005827 | $0.0005869 | $666.00 | $0 |
| 2019-03-29 | $0.0005869 | $0.0006125 | $0.0005812 | $0.0006125 | $43.44 | $0 |
| 2019-03-30 | $0.0006128 | $0.0006432 | $0.0006065 | $0.0006110 | $27.72 | $0 |
| 2019-03-31 | $0.0006110 | $0.0007582 | $0.0006061 | $0.0007572 | $104.43 | $0 |