LightChain LIGHT
Xếp hạng #?
07:12:20 07/07/2020
LightChain (LIGHT)
Không theo dõi
Lịch sử giá LightChain (LIGHT) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.001229 | $0.001241 | $0.001137 | $0.001179 | $328,087 | $0 |
| 2018-06-02 | $0.001178 | $0.001263 | $0.001131 | $0.001200 | $223,254 | $0 |
| 2018-06-03 | $0.001142 | $0.001262 | $0.001133 | $0.001213 | $708,099 | $0 |
| 2018-06-04 | $0.001212 | $0.001244 | $0.001120 | $0.001174 | $799,581 | $0 |
| 2018-06-05 | $0.001173 | $0.001212 | $0.001110 | $0.001142 | $519,435 | $0 |
| 2018-06-06 | $0.001140 | $0.001244 | $0.001131 | $0.001221 | $857,287 | $0 |
| 2018-06-07 | $0.001221 | $0.001271 | $0.001124 | $0.001270 | $408,515 | $0 |
| 2018-06-08 | $0.001271 | $0.001282 | $0.001122 | $0.001188 | $273,297 | $0 |
| 2018-06-09 | $0.001188 | $0.001206 | $0.001113 | $0.001136 | $389,513 | $0 |
| 2018-06-10 | $0.001129 | $0.001143 | $0.0009545 | $0.0009582 | $492,435 | $0 |
| 2018-06-11 | $0.0009593 | $0.001011 | $0.0009310 | $0.001007 | $560,139 | $0 |
| 2018-06-12 | $0.001002 | $0.001032 | $0.0009584 | $0.0009869 | $848,998 | $0 |
| 2018-06-13 | $0.0009902 | $0.0009902 | $0.0008599 | $0.0008884 | $296,287 | $0 |
| 2018-06-14 | $0.0008893 | $0.001002 | $0.0008423 | $0.0009772 | $163,943 | $0 |
| 2018-06-15 | $0.0009767 | $0.0010000 | $0.0008866 | $0.0009523 | $243,932 | $0 |
| 2018-06-16 | $0.0009502 | $0.0009913 | $0.0008869 | $0.0009335 | $386,308 | $0 |
| 2018-06-17 | $0.0009286 | $0.0009647 | $0.0008980 | $0.0009182 | $452,825 | $0 |
| 2018-06-18 | $0.0009178 | $0.001000 | $0.0008991 | $0.001000 | $474,066 | $0 |
| 2018-06-19 | $0.0009995 | $0.001079 | $0.0009672 | $0.001004 | $233,287 | $0 |
| 2018-06-20 | $0.001005 | $0.001087 | $0.001000 | $0.001020 | $510,622 | $0 |
| 2018-06-21 | $0.001019 | $0.001093 | $0.0009604 | $0.001078 | $211,792 | $0 |
| 2018-06-22 | $0.001078 | $0.001078 | $0.0008276 | $0.0008423 | $499,515 | $0 |
| 2018-06-23 | $0.0008721 | $0.0008864 | $0.0007954 | $0.0008841 | $76,383.70 | $0 |
| 2018-06-24 | $0.0008838 | $0.0008844 | $0.0007103 | $0.0008051 | $247,455 | $0 |
| 2018-06-25 | $0.0008040 | $0.0008961 | $0.0007986 | $0.0008817 | $39,896.30 | $0 |
| 2018-06-26 | $0.0008817 | $0.0008834 | $0.0008027 | $0.0008158 | $171,625 | $0 |
| 2018-06-27 | $0.0008132 | $0.0008653 | $0.0007779 | $0.0008504 | $424,545 | $0 |
| 2018-06-28 | $0.0008518 | $0.0008629 | $0.0008022 | $0.0008116 | $65,412.70 | $0 |
| 2018-06-29 | $0.0008116 | $0.0008632 | $0.0007073 | $0.0008074 | $168,063 | $0 |
| 2018-06-30 | $0.0008062 | $0.0009060 | $0.0008062 | $0.0008527 | $206,283 | $0 |