LightChain LIGHT
Xếp hạng #?
07:12:20 07/07/2020
LightChain (LIGHT)
Không theo dõi
Lịch sử giá LightChain (LIGHT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0001752 | $0.0001861 | $0.0001666 | $0.0001741 | $165,439 | $0 |
| 2018-10-02 | $0.0001741 | $0.0001797 | $0.0001657 | $0.0001700 | $739,512 | $0 |
| 2018-10-03 | $0.0001700 | $0.0001703 | $0.0001552 | $0.0001560 | $726,543 | $0 |
| 2018-10-04 | $0.0001558 | $0.0001736 | $0.0001558 | $0.0001689 | $519,839 | $0 |
| 2018-10-05 | $0.0001679 | $0.0001696 | $0.0001590 | $0.0001653 | $709,218 | $0 |
| 2018-10-06 | $0.0001654 | $0.0001700 | $0.0001629 | $0.0001661 | $805,082 | $0 |
| 2018-10-07 | $0.0001664 | $0.0001673 | $0.0001592 | $0.0001644 | $701,887 | $0 |
| 2018-10-08 | $0.0001642 | $0.0001672 | $0.0001576 | $0.0001631 | $692,850 | $0 |
| 2018-10-09 | $0.0001631 | $0.0001634 | $0.0001290 | $0.0001456 | $836,498 | $0 |
| 2018-10-10 | $0.0001454 | $0.0001490 | $0.0001307 | $0.0001412 | $669,397 | $0 |
| 2018-10-11 | $0.0001420 | $0.0001430 | $0.0001217 | $0.0001233 | $613,209 | $0 |
| 2018-10-12 | $0.0001235 | $0.0001344 | $0.0001188 | $0.0001216 | $466,034 | $0 |
| 2018-10-13 | $0.0001213 | $0.0001485 | $0.0001209 | $0.0001420 | $858,185 | $0 |
| 2018-10-14 | $0.0001428 | $0.0001556 | $0.0001393 | $0.0001469 | $267,647 | $0 |
| 2018-10-15 | $0.0001469 | $0.0001530 | $0.0001306 | $0.0001441 | $1,196,230 | $0 |
| 2018-10-16 | $0.0001428 | $0.0001428 | $0.0001328 | $0.0001380 | $645,243 | $0 |
| 2018-10-17 | $0.0001384 | $0.0001427 | $0.0001367 | $0.0001393 | $452,931 | $0 |
| 2018-10-18 | $0.0001392 | $0.0001417 | $0.0001350 | $0.0001350 | $631,894 | $0 |
| 2018-10-19 | $0.0001374 | $0.0001422 | $0.0001361 | $0.0001385 | $346,020 | $0 |
| 2018-10-20 | $0.0001384 | $0.0001430 | $0.0001345 | $0.0001385 | $908,983 | $0 |
| 2018-10-21 | $0.0001386 | $0.0001425 | $0.0001351 | $0.0001371 | $553,318 | $0 |
| 2018-10-22 | $0.0001371 | $0.0001400 | $0.0001345 | $0.0001394 | $380,542 | $0 |
| 2018-10-23 | $0.0001394 | $0.0001445 | $0.0001273 | $0.0001340 | $1,056,040 | $0 |
| 2018-10-24 | $0.0001341 | $0.0001398 | $0.0001291 | $0.0001295 | $628,539 | $0 |
| 2018-10-25 | $0.0001295 | $0.0001361 | $0.0001261 | $0.0001296 | $869,717 | $0 |
| 2018-10-26 | $0.0001294 | $0.0001354 | $0.0001274 | $0.0001353 | $634,135 | $0 |
| 2018-10-27 | $0.0001362 | $0.0002062 | $0.0001358 | $0.0001551 | $2,628,740 | $0 |
| 2018-10-28 | $0.0001553 | $0.0001631 | $0.0001443 | $0.0001499 | $960,142 | $0 |
| 2018-10-29 | $0.0001470 | $0.0001532 | $0.0001325 | $0.0001338 | $780,597 | $0 |
| 2018-10-30 | $0.0001338 | $0.0001374 | $0.0001310 | $0.0001357 | $461,844 | $0 |
| 2018-10-31 | $0.0001359 | $0.0001372 | $0.0001175 | $0.0001260 | $940,321 | $0 |