LightChain LIGHT
Xếp hạng #?
07:12:20 07/07/2020
LightChain (LIGHT)
Không theo dõi
Lịch sử giá LightChain (LIGHT) 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 | $0.001014 | $0.001062 | $0.0009005 | $0.0009165 | $254,965 | $0 |
| 2018-04-02 | $0.0009197 | $0.0009992 | $0.0009119 | $0.0009516 | $523,710 | $0 |
| 2018-04-03 | $0.0009525 | $0.0009998 | $0.0009382 | $0.0009955 | $334,928 | $0 |
| 2018-04-04 | $0.0009963 | $0.0009963 | $0.0008971 | $0.0009355 | $807,341 | $0 |
| 2018-04-05 | $0.0009345 | $0.0009363 | $0.0008044 | $0.0008695 | $1,044,130 | $0 |
| 2018-04-06 | $0.0008663 | $0.0008922 | $0.0008023 | $0.0008401 | $516,843 | $0 |
| 2018-04-07 | $0.0008399 | $0.0009097 | $0.0008057 | $0.0008333 | $341,182 | $0 |
| 2018-04-08 | $0.0008387 | $0.0008994 | $0.0007880 | $0.0008107 | $267,736 | $0 |
| 2018-04-09 | $0.0008122 | $0.0008714 | $0.0007976 | $0.0008337 | $535,539 | $0 |
| 2018-04-10 | $0.0008366 | $0.0008391 | $0.0007943 | $0.0008090 | $366,842 | $0 |
| 2018-04-11 | $0.0008109 | $0.0008698 | $0.0008051 | $0.0008698 | $452,517 | $0 |
| 2018-04-12 | $0.0008560 | $0.001208 | $0.0008293 | $0.001155 | $4,498,070 | $0 |
| 2018-04-13 | $0.001164 | $0.001304 | $0.001105 | $0.001105 | $758,719 | $0 |
| 2018-04-14 | $0.001105 | $0.001205 | $0.001040 | $0.001096 | $1,189,740 | $0 |
| 2018-04-15 | $0.001096 | $0.001287 | $0.001054 | $0.001265 | $426,897 | $0 |
| 2018-04-16 | $0.001265 | $0.001286 | $0.001102 | $0.001176 | $241,426 | $0 |
| 2018-04-17 | $0.001177 | $0.001216 | $0.001108 | $0.001149 | $507,839 | $0 |
| 2018-04-18 | $0.001148 | $0.001181 | $0.001077 | $0.001146 | $1,049,960 | $0 |
| 2018-04-19 | $0.001147 | $0.001179 | $0.001084 | $0.001168 | $1,141,700 | $0 |
| 2018-04-20 | $0.001146 | $0.001468 | $0.001146 | $0.001466 | $1,979,800 | $0 |
| 2018-04-21 | $0.001468 | $0.001579 | $0.001301 | $0.001407 | $807,681 | $0 |
| 2018-04-22 | $0.001407 | $0.001993 | $0.001308 | $0.001789 | $2,451,730 | $0 |
| 2018-04-23 | $0.001787 | $0.001888 | $0.001575 | $0.001700 | $1,631,110 | $0 |
| 2018-04-24 | $0.001700 | $0.001796 | $0.001613 | $0.001785 | $1,452,630 | $0 |
| 2018-04-25 | $0.001712 | $0.001716 | $0.001286 | $0.001474 | $1,297,100 | $0 |
| 2018-04-26 | $0.001403 | $0.001588 | $0.001302 | $0.001543 | $527,392 | $0 |
| 2018-04-27 | $0.001544 | $0.001629 | $0.001467 | $0.001467 | $1,348,800 | $0 |
| 2018-04-28 | $0.001446 | $0.001587 | $0.001440 | $0.001554 | $822,704 | $0 |
| 2018-04-29 | $0.001554 | $0.001592 | $0.001438 | $0.001468 | $1,075,330 | $0 |
| 2018-04-30 | $0.001500 | $0.001551 | $0.001394 | $0.001443 | $1,208,090 | $0 |