LightChain LIGHT
Xếp hạng #?
07:12:20 07/07/2020
LightChain (LIGHT)
Không theo dõi
Lịch sử giá LightChain (LIGHT) 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 | $0.003390 | $0.003508 | $0.002640 | $0.003055 | $994,425 | $0 |
| 2018-03-02 | $0.002984 | $0.003362 | $0.001789 | $0.002305 | $3,012,030 | $0 |
| 2018-03-03 | $0.002304 | $0.002712 | $0.002014 | $0.002120 | $2,590,470 | $0 |
| 2018-03-04 | $0.002119 | $0.002515 | $0.002016 | $0.002229 | $2,471,660 | $0 |
| 2018-03-05 | $0.002229 | $0.002387 | $0.001914 | $0.002015 | $3,809,270 | $0 |
| 2018-03-06 | $0.002013 | $0.002112 | $0.001612 | $0.001706 | $2,502,400 | $0 |
| 2018-03-07 | $0.001706 | $0.001785 | $0.001414 | $0.001536 | $1,544,330 | $0 |
| 2018-03-08 | $0.001498 | $0.001593 | $0.001307 | $0.001335 | $944,516 | $0 |
| 2018-03-09 | $0.001403 | $0.001407 | $0.001113 | $0.001328 | $1,018,480 | $0 |
| 2018-03-10 | $0.001400 | $0.001600 | $0.001308 | $0.001352 | $1,033,710 | $0 |
| 2018-03-11 | $0.001349 | $0.001484 | $0.001174 | $0.001475 | $469,930 | $0 |
| 2018-03-12 | $0.001474 | $0.001500 | $0.001209 | $0.001297 | $653,585 | $0 |
| 2018-03-13 | $0.001295 | $0.001406 | $0.001212 | $0.001303 | $213,723 | $0 |
| 2018-03-14 | $0.001303 | $0.001368 | $0.001091 | $0.001187 | $497,006 | $0 |
| 2018-03-15 | $0.001187 | $0.001217 | $0.001004 | $0.001209 | $350,168 | $0 |
| 2018-03-16 | $0.001209 | $0.001292 | $0.001102 | $0.001180 | $224,122 | $0 |
| 2018-03-17 | $0.001180 | $0.001191 | $0.0009751 | $0.001068 | $313,180 | $0 |
| 2018-03-18 | $0.001067 | $0.001090 | $0.0007700 | $0.0008998 | $1,085,180 | $0 |
| 2018-03-19 | $0.0008983 | $0.001089 | $0.0008260 | $0.001088 | $832,094 | $0 |
| 2018-03-20 | $0.001090 | $0.001095 | $0.0009064 | $0.001089 | $249,278 | $0 |
| 2018-03-21 | $0.001090 | $0.001101 | $0.0009125 | $0.0009142 | $287,569 | $0 |
| 2018-03-22 | $0.0009140 | $0.001094 | $0.0008885 | $0.0009566 | $366,989 | $0 |
| 2018-03-23 | $0.0009565 | $0.0009685 | $0.0008698 | $0.0009685 | $364,434 | $0 |
| 2018-03-24 | $0.0009772 | $0.001049 | $0.0009041 | $0.0009719 | $718,862 | $0 |
| 2018-03-25 | $0.0009703 | $0.0009856 | $0.0009280 | $0.0009529 | $497,429 | $0 |
| 2018-03-26 | $0.0009552 | $0.001021 | $0.0009012 | $0.0009517 | $889,578 | $0 |
| 2018-03-27 | $0.0009511 | $0.0009536 | $0.0008889 | $0.0008889 | $377,566 | $0 |
| 2018-03-28 | $0.0009150 | $0.001076 | $0.0008870 | $0.001056 | $1,313,560 | $0 |
| 2018-03-29 | $0.001073 | $0.001233 | $0.0009890 | $0.001051 | $1,367,630 | $0 |
| 2018-03-30 | $0.001050 | $0.001058 | $0.0008962 | $0.001049 | $1,668,710 | $0 |
| 2018-03-31 | $0.001049 | $0.001059 | $0.0009508 | $0.001036 | $959,699 | $0 |