LightChain LIGHT
Xếp hạng #?
07:12:20 07/07/2020
LightChain (LIGHT)
Không theo dõi
Lịch sử giá LightChain (LIGHT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.0002045 | $0.0002200 | $0.0001925 | $0.0002081 | $819,373 | $0 |
| 2018-09-02 | $0.0002089 | $0.0002100 | $0.0001822 | $0.0001895 | $424,682 | $0 |
| 2018-09-03 | $0.0001881 | $0.0002117 | $0.0001840 | $0.0002017 | $842,405 | $0 |
| 2018-09-04 | $0.0002017 | $0.0002052 | $0.0001945 | $0.0001990 | $46,147.60 | $0 |
| 2018-09-05 | $0.0001990 | $0.0002064 | $0.0001677 | $0.0001677 | $957,128 | $0 |
| 2018-09-06 | $0.0001700 | $0.0001700 | $0.0001509 | $0.0001625 | $422,931 | $0 |
| 2018-09-07 | $0.0001628 | $0.0001871 | $0.0001558 | $0.0001629 | $912,414 | $0 |
| 2018-09-08 | $0.0001632 | $0.0001686 | $0.0001462 | $0.0001509 | $635,678 | $0 |
| 2018-09-09 | $0.0001512 | $0.0001579 | $0.0001448 | $0.0001485 | $458,700 | $0 |
| 2018-09-10 | $0.0001484 | $0.0001515 | $0.0001361 | $0.0001390 | $103,447 | $0 |
| 2018-09-11 | $0.0001390 | $0.0001397 | $0.0001242 | $0.0001257 | $670,424 | $0 |
| 2018-09-12 | $0.0001258 | $0.0001353 | $0.0001110 | $0.0001255 | $438,526 | $0 |
| 2018-09-13 | $0.0001257 | $0.0001439 | $0.0001212 | $0.0001421 | $596,494 | $0 |
| 2018-09-14 | $0.0001419 | $0.0001489 | $0.0001323 | $0.0001388 | $661,714 | $0 |
| 2018-09-15 | $0.0001386 | $0.0001513 | $0.0001354 | $0.0001464 | $958,874 | $0 |
| 2018-09-16 | $0.0001465 | $0.0001490 | $0.0001370 | $0.0001379 | $562,554 | $0 |
| 2018-09-17 | $0.0001379 | $0.0001422 | $0.0001255 | $0.0001277 | $326,778 | $0 |
| 2018-09-18 | $0.0001276 | $0.0001363 | $0.0001225 | $0.0001318 | $707,548 | $0 |
| 2018-09-19 | $0.0001319 | $0.0001334 | $0.0001181 | $0.0001246 | $579,260 | $0 |
| 2018-09-20 | $0.0001247 | $0.0001299 | $0.0001206 | $0.0001257 | $468,171 | $0 |
| 2018-09-21 | $0.0001251 | $0.0001449 | $0.0001247 | $0.0001399 | $570,118 | $0 |
| 2018-09-22 | $0.0001416 | $0.0001436 | $0.0001258 | $0.0001325 | $1,138,260 | $0 |
| 2018-09-23 | $0.0001329 | $0.0001587 | $0.0001307 | $0.0001505 | $767,872 | $0 |
| 2018-09-24 | $0.0001506 | $0.0001606 | $0.0001395 | $0.0001536 | $442,969 | $0 |
| 2018-09-25 | $0.0001539 | $0.0001694 | $0.0001311 | $0.0001387 | $629,856 | $0 |
| 2018-09-26 | $0.0001398 | $0.0001561 | $0.0001375 | $0.0001515 | $616,337 | $0 |
| 2018-09-27 | $0.0001515 | $0.0001572 | $0.0001387 | $0.0001479 | $611,446 | $0 |
| 2018-09-28 | $0.0001478 | $0.0001557 | $0.0001415 | $0.0001432 | $712,773 | $0 |
| 2018-09-29 | $0.0001430 | $0.0002060 | $0.0001400 | $0.0001599 | $921,058 | $0 |
| 2018-09-30 | $0.0001596 | $0.0001898 | $0.0001565 | $0.0001756 | $1,296,500 | $0 |