LightChain LIGHT
Xếp hạng #?
07:12:20 07/07/2020
LightChain (LIGHT)
Không theo dõi
Lịch sử giá LightChain (LIGHT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.0003481 | $0.0003701 | $0.0003298 | $0.0003298 | $461,014 | $0 |
| 2018-08-02 | $0.0003357 | $0.0003513 | $0.0003023 | $0.0003079 | $311,860 | $0 |
| 2018-08-03 | $0.0003060 | $0.0003169 | $0.0002670 | $0.0002721 | $683,978 | $0 |
| 2018-08-04 | $0.0002721 | $0.0003012 | $0.0002705 | $0.0002774 | $687,980 | $0 |
| 2018-08-05 | $0.0002774 | $0.0002784 | $0.0002691 | $0.0002702 | $611,578 | $0 |
| 2018-08-06 | $0.0002738 | $0.0002972 | $0.0002738 | $0.0002881 | $659,471 | $0 |
| 2018-08-07 | $0.0002883 | $0.0003218 | $0.0002844 | $0.0002931 | $704,282 | $0 |
| 2018-08-08 | $0.0002930 | $0.0002930 | $0.0002593 | $0.0002621 | $601,941 | $0 |
| 2018-08-09 | $0.0002622 | $0.0002729 | $0.0002543 | $0.0002553 | $543,137 | $0 |
| 2018-08-10 | $0.0002556 | $0.0002756 | $0.0002360 | $0.0002422 | $547,953 | $0 |
| 2018-08-11 | $0.0002422 | $0.0002422 | $0.0002104 | $0.0002205 | $576,465 | $0 |
| 2018-08-12 | $0.0002197 | $0.0002207 | $0.0002000 | $0.0002051 | $576,847 | $0 |
| 2018-08-13 | $0.0002055 | $0.0002058 | $0.0001730 | $0.0001730 | $610,681 | $0 |
| 2018-08-14 | $0.0001714 | $0.0001714 | $0.0001298 | $0.0001498 | $546,456 | $0 |
| 2018-08-15 | $0.0001504 | $0.0001852 | $0.0001500 | $0.0001751 | $385,355 | $0 |
| 2018-08-16 | $0.0001750 | $0.0001831 | $0.0001547 | $0.0001678 | $738,413 | $0 |
| 2018-08-17 | $0.0001692 | $0.0002081 | $0.0001692 | $0.0001947 | $300,264 | $0 |
| 2018-08-18 | $0.0001959 | $0.0002068 | $0.0001717 | $0.0001764 | $659,232 | $0 |
| 2018-08-19 | $0.0001751 | $0.0001945 | $0.0001580 | $0.0001896 | $950,218 | $0 |
| 2018-08-20 | $0.0001895 | $0.0001903 | $0.0001638 | $0.0001638 | $539,378 | $0 |
| 2018-08-21 | $0.0001625 | $0.0001738 | $0.0001624 | $0.0001735 | $517,259 | $0 |
| 2018-08-22 | $0.0001735 | $0.0001856 | $0.0001574 | $0.0001596 | $170,936 | $0 |
| 2018-08-23 | $0.0001604 | $0.0001660 | $0.0001564 | $0.0001597 | $1,142,080 | $0 |
| 2018-08-24 | $0.0001598 | $0.0001603 | $0.0001521 | $0.0001582 | $382,036 | $0 |
| 2018-08-25 | $0.0001552 | $0.0001617 | $0.0001552 | $0.0001566 | $711,188 | $0 |
| 2018-08-26 | $0.0001568 | $0.0001692 | $0.0001508 | $0.0001661 | $633,664 | $0 |
| 2018-08-27 | $0.0001639 | $0.0001665 | $0.0001534 | $0.0001647 | $416,896 | $0 |
| 2018-08-28 | $0.0001647 | $0.0003470 | $0.0001615 | $0.0002717 | $986,429 | $0 |
| 2018-08-29 | $0.0002632 | $0.0002742 | $0.0001944 | $0.0002203 | $1,038,990 | $0 |
| 2018-08-30 | $0.0002202 | $0.0002552 | $0.0001920 | $0.0001982 | $581,715 | $0 |
| 2018-08-31 | $0.0001966 | $0.0002111 | $0.0001943 | $0.0002047 | $766,974 | $0 |