LightChain LIGHT
Xếp hạng #?
07:12:20 07/07/2020
LightChain (LIGHT)
Không theo dõi
Lịch sử giá LightChain (LIGHT) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.0008510 | $0.0009043 | $0.0008170 | $0.0008691 | $123,388 | $0 |
| 2018-07-02 | $0.0008692 | $0.0009866 | $0.0008145 | $0.0009121 | $303,162 | $0 |
| 2018-07-03 | $0.0009102 | $0.0009588 | $0.0008768 | $0.0009049 | $128,289 | $0 |
| 2018-07-04 | $0.0009049 | $0.0009223 | $0.0008316 | $0.0008813 | $468,243 | $0 |
| 2018-07-05 | $0.0008836 | $0.0009014 | $0.0008370 | $0.0008618 | $816,751 | $0 |
| 2018-07-06 | $0.0008626 | $0.0008740 | $0.0008193 | $0.0008436 | $757,496 | $0 |
| 2018-07-07 | $0.0008433 | $0.0008725 | $0.0008247 | $0.0008692 | $1,181,590 | $0 |
| 2018-07-08 | $0.0008698 | $0.0008843 | $0.0008528 | $0.0008739 | $550,604 | $0 |
| 2018-07-09 | $0.0008738 | $0.0008769 | $0.0008226 | $0.0008431 | $863,062 | $0 |
| 2018-07-10 | $0.0008425 | $0.0008489 | $0.0007520 | $0.0007671 | $628,008 | $0 |
| 2018-07-11 | $0.0007672 | $0.0008280 | $0.0007432 | $0.0007636 | $1,570,400 | $0 |
| 2018-07-12 | $0.0007631 | $0.0007880 | $0.0006817 | $0.0007316 | $1,432,530 | $0 |
| 2018-07-13 | $0.0007315 | $0.0007600 | $0.0006841 | $0.0006946 | $723,988 | $0 |
| 2018-07-14 | $0.0006970 | $0.0007882 | $0.0006892 | $0.0007735 | $1,267,040 | $0 |
| 2018-07-15 | $0.0007731 | $0.0008817 | $0.0007394 | $0.0007896 | $1,245,450 | $0 |
| 2018-07-16 | $0.0007902 | $0.0008126 | $0.0007650 | $0.0007998 | $1,184,110 | $0 |
| 2018-07-17 | $0.0008000 | $0.0008000 | $0.0007090 | $0.0007661 | $349,673 | $0 |
| 2018-07-18 | $0.0007694 | $0.0007933 | $0.0006987 | $0.0007081 | $1,417,110 | $0 |
| 2018-07-19 | $0.0007095 | $0.0007364 | $0.0006876 | $0.0006888 | $617,604 | $0 |
| 2018-07-20 | $0.0006915 | $0.0007065 | $0.0006796 | $0.0006874 | $387,294 | $0 |
| 2018-07-21 | $0.0006873 | $0.0006987 | $0.0006394 | $0.0006581 | $557,587 | $0 |
| 2018-07-22 | $0.0006580 | $0.0006815 | $0.0006367 | $0.0006697 | $1,206,100 | $0 |
| 2018-07-23 | $0.0006694 | $0.0006906 | $0.0006201 | $0.0006204 | $591,043 | $0 |
| 2018-07-24 | $0.0006205 | $0.0006494 | $0.0005987 | $0.0006140 | $662,491 | $0 |
| 2018-07-25 | $0.0006091 | $0.0007115 | $0.0005732 | $0.0005835 | $506,635 | $0 |
| 2018-07-26 | $0.0005831 | $0.0006632 | $0.0005457 | $0.0005566 | $453,036 | $0 |
| 2018-07-27 | $0.0005734 | $0.0005764 | $0.0005431 | $0.0005636 | $815,689 | $0 |
| 2018-07-28 | $0.0005636 | $0.0005952 | $0.0005371 | $0.0005473 | $505,931 | $0 |
| 2018-07-29 | $0.0005475 | $0.0005519 | $0.0004707 | $0.0005043 | $562,848 | $0 |
| 2018-07-30 | $0.0005042 | $0.0005042 | $0.0004522 | $0.0004523 | $535,471 | $0 |
| 2018-07-31 | $0.0004528 | $0.0004528 | $0.0003450 | $0.0003477 | $553,742 | $0 |