LightChain LIGHT
Xếp hạng #?
07:12:20 07/07/2020
LightChain (LIGHT)
Không theo dõi
Lịch sử giá LightChain (LIGHT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.001427 | $0.001512 | $0.001355 | $0.001424 | $582,693 | $0 |
| 2018-05-02 | $0.001423 | $0.001592 | $0.001390 | $0.001515 | $338,280 | $0 |
| 2018-05-03 | $0.001515 | $0.001797 | $0.001495 | $0.001797 | $1,324,360 | $0 |
| 2018-05-04 | $0.001773 | $0.001777 | $0.001541 | $0.001655 | $675,868 | $0 |
| 2018-05-05 | $0.001655 | $0.001692 | $0.001583 | $0.001630 | $615,464 | $0 |
| 2018-05-06 | $0.001629 | $0.001667 | $0.001490 | $0.001554 | $978,366 | $0 |
| 2018-05-07 | $0.001554 | $0.001576 | $0.001381 | $0.001576 | $900,861 | $0 |
| 2018-05-08 | $0.001583 | $0.001610 | $0.001416 | $0.001443 | $392,798 | $0 |
| 2018-05-09 | $0.001442 | $0.001522 | $0.001395 | $0.001498 | $875,434 | $0 |
| 2018-05-10 | $0.001499 | $0.002206 | $0.001449 | $0.001889 | $3,119,870 | $0 |
| 2018-05-11 | $0.001907 | $0.001950 | $0.001511 | $0.001598 | $1,343,320 | $0 |
| 2018-05-12 | $0.001596 | $0.001706 | $0.001501 | $0.001606 | $767,697 | $0 |
| 2018-05-13 | $0.001605 | $0.001662 | $0.001487 | $0.001617 | $1,192,010 | $0 |
| 2018-05-14 | $0.001617 | $0.001873 | $0.001545 | $0.001844 | $727,400 | $0 |
| 2018-05-15 | $0.001787 | $0.002094 | $0.001746 | $0.001919 | $994,169 | $0 |
| 2018-05-16 | $0.001918 | $0.002024 | $0.001772 | $0.001837 | $658,885 | $0 |
| 2018-05-17 | $0.001837 | $0.001980 | $0.001774 | $0.001842 | $1,087,460 | $0 |
| 2018-05-18 | $0.001842 | $0.001922 | $0.001731 | $0.001832 | $766,435 | $0 |
| 2018-05-19 | $0.001832 | $0.001918 | $0.001715 | $0.001749 | $1,135,000 | $0 |
| 2018-05-20 | $0.001750 | $0.001763 | $0.001600 | $0.001750 | $1,337,160 | $0 |
| 2018-05-21 | $0.001751 | $0.001791 | $0.001676 | $0.001723 | $258,334 | $0 |
| 2018-05-22 | $0.001723 | $0.001733 | $0.001554 | $0.001607 | $607,660 | $0 |
| 2018-05-23 | $0.001605 | $0.001615 | $0.001257 | $0.001308 | $751,807 | $0 |
| 2018-05-24 | $0.001303 | $0.001351 | $0.001176 | $0.001318 | $1,144,040 | $0 |
| 2018-05-25 | $0.001313 | $0.001365 | $0.001210 | $0.001225 | $287,835 | $0 |
| 2018-05-26 | $0.001225 | $0.001286 | $0.001179 | $0.001198 | $186,342 | $0 |
| 2018-05-27 | $0.001199 | $0.001259 | $0.001127 | $0.001169 | $428,134 | $0 |
| 2018-05-28 | $0.001178 | $0.001213 | $0.001027 | $0.001027 | $153,584 | $0 |
| 2018-05-29 | $0.001025 | $0.001252 | $0.001025 | $0.001205 | $700,371 | $0 |
| 2018-05-30 | $0.001206 | $0.001274 | $0.001107 | $0.001156 | $324,596 | $0 |
| 2018-05-31 | $0.001155 | $0.001265 | $0.001140 | $0.001227 | $364,731 | $0 |