LightChain LIGHT
Xếp hạng #?
07:12:20 07/07/2020
LightChain (LIGHT)
Không theo dõi
Lịch sử giá LightChain (LIGHT) 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 | $0.006156 | $0.006608 | $0.004132 | $0.004998 | $6,048,960 | $0 |
| 2018-02-02 | $0.005038 | $0.005057 | $0.004049 | $0.004824 | $2,594,030 | $0 |
| 2018-02-03 | $0.004831 | $0.005384 | $0.004265 | $0.005037 | $1,258,750 | $0 |
| 2018-02-04 | $0.005031 | $0.005073 | $0.004203 | $0.004395 | $974,080 | $0 |
| 2018-02-05 | $0.004381 | $0.004390 | $0.002497 | $0.002838 | $4,804,260 | $0 |
| 2018-02-06 | $0.002842 | $0.003537 | $0.001972 | $0.003230 | $6,236,250 | $0 |
| 2018-02-07 | $0.003222 | $0.004626 | $0.003022 | $0.003515 | $3,963,540 | $0 |
| 2018-02-08 | $0.003512 | $0.004283 | $0.003512 | $0.004024 | $2,749,710 | $0 |
| 2018-02-09 | $0.004028 | $0.004472 | $0.003795 | $0.004466 | $1,631,210 | $0 |
| 2018-02-10 | $0.004467 | $0.004605 | $0.004002 | $0.004203 | $1,135,420 | $0 |
| 2018-02-11 | $0.004201 | $0.004428 | $0.003712 | $0.004053 | $1,717,900 | $0 |
| 2018-02-12 | $0.004066 | $0.004993 | $0.004066 | $0.004501 | $1,810,760 | $0 |
| 2018-02-13 | $0.004506 | $0.004672 | $0.004403 | $0.004444 | $2,239,940 | $0 |
| 2018-02-14 | $0.004442 | $0.004872 | $0.004420 | $0.004863 | $545,945 | $0 |
| 2018-02-15 | $0.004865 | $0.005494 | $0.004626 | $0.005256 | $982,771 | $0 |
| 2018-02-16 | $0.005250 | $0.005355 | $0.004894 | $0.005086 | $256,473 | $0 |
| 2018-02-17 | $0.005086 | $0.005433 | $0.005045 | $0.005307 | $413,494 | $0 |
| 2018-02-18 | $0.005314 | $0.005381 | $0.004757 | $0.004830 | $870,408 | $0 |
| 2018-02-19 | $0.004819 | $0.005466 | $0.004817 | $0.005371 | $1,038,030 | $0 |
| 2018-02-20 | $0.005372 | $0.005565 | $0.005119 | $0.005140 | $563,000 | $0 |
| 2018-02-21 | $0.005137 | $0.005165 | $0.004585 | $0.004697 | $400,948 | $0 |
| 2018-02-22 | $0.004688 | $0.005021 | $0.004378 | $0.004464 | $1,273,540 | $0 |
| 2018-02-23 | $0.004459 | $0.004749 | $0.004161 | $0.004459 | $557,353 | $0 |
| 2018-02-24 | $0.004455 | $0.004681 | $0.004064 | $0.004129 | $957,825 | $0 |
| 2018-02-25 | $0.004121 | $0.004544 | $0.004021 | $0.004090 | $661,545 | $0 |
| 2018-02-26 | $0.004091 | $0.004491 | $0.003769 | $0.004287 | $325,619 | $0 |
| 2018-02-27 | $0.004294 | $0.004444 | $0.003609 | $0.003877 | $1,326,930 | $0 |
| 2018-02-28 | $0.003876 | $0.003925 | $0.003387 | $0.003388 | $575,871 | $0 |