LightChain LIGHT
Xếp hạng #?
07:12:20 07/07/2020
LightChain (LIGHT)
Không theo dõi
Lịch sử giá LightChain (LIGHT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0001252 | $0.0001351 | $0.0001229 | $0.0001263 | $791,217 | $0 |
| 2018-11-02 | $0.0001262 | $0.0001287 | $0.0001254 | $0.0001265 | $568,161 | $0 |
| 2018-11-03 | $0.0001265 | $0.0001289 | $0.0001255 | $0.0001275 | $590,543 | $0 |
| 2018-11-04 | $0.0001275 | $0.0001285 | $0.0001192 | $0.0001276 | $594,462 | $0 |
| 2018-11-05 | $0.0001278 | $0.0001282 | $0.0001220 | $0.0001277 | $622,938 | $0 |
| 2018-11-06 | $0.0001279 | $0.0001313 | $0.0001249 | $0.0001313 | $577,538 | $0 |
| 2018-11-07 | $0.0001314 | $0.0001335 | $0.0001125 | $0.0001262 | $753,854 | $0 |
| 2018-11-08 | $0.0001261 | $0.0001270 | $0.0001239 | $0.0001252 | $552,329 | $0 |
| 2018-11-09 | $0.0001252 | $0.0001267 | $0.0001235 | $0.0001244 | $557,570 | $0 |
| 2018-11-10 | $0.0001243 | $0.0001256 | $0.0001174 | $0.0001181 | $355,081 | $0 |
| 2018-11-11 | $0.0001180 | $0.0001208 | $0.0001156 | $0.0001178 | $855,216 | $0 |
| 2018-11-12 | $0.0001178 | $0.0001195 | $0.0001141 | $0.0001145 | $550,714 | $0 |
| 2018-11-13 | $0.0001143 | $0.0001157 | $0.0001080 | $0.0001082 | $564,165 | $0 |
| 2018-11-14 | $0.0001081 | $0.0001083 | $0.00008711 | $0.00008935 | $567,292 | $0 |
| 2018-11-15 | $0.00008969 | $0.00009379 | $0.00008264 | $0.00009151 | $613,994 | $0 |
| 2018-11-16 | $0.00009161 | $0.0001004 | $0.00008921 | $0.00009038 | $540,980 | $0 |
| 2018-11-17 | $0.00009047 | $0.00009514 | $0.00008660 | $0.00009052 | $508,617 | $0 |
| 2018-11-18 | $0.00009059 | $0.00009435 | $0.00008820 | $0.00009219 | $505,915 | $0 |
| 2018-11-19 | $0.00009230 | $0.00009230 | $0.00006985 | $0.00007585 | $469,790 | $0 |
| 2018-11-20 | $0.00007548 | $0.00007777 | $0.00005935 | $0.00006096 | $394,339 | $0 |
| 2018-11-21 | $0.00006116 | $0.00006679 | $0.00006098 | $0.00006553 | $209,195 | $0 |
| 2018-11-22 | $0.00006555 | $0.00006691 | $0.00005978 | $0.00006035 | $630,814 | $0 |
| 2018-11-23 | $0.00006001 | $0.00007123 | $0.00003790 | $0.00005010 | $411,910 | $0 |
| 2018-11-24 | $0.00005127 | $0.00005484 | $0.00004604 | $0.00004604 | $344,927 | $0 |
| 2018-11-25 | $0.00004599 | $0.00004654 | $0.00004039 | $0.00004576 | $350,801 | $0 |
| 2018-11-26 | $0.00004584 | $0.00005025 | $0.00004059 | $0.00004186 | $240,036 | $0 |
| 2018-11-27 | $0.00004182 | $0.00004235 | $0.00003763 | $0.00004206 | $406,108 | $0 |
| 2018-11-28 | $0.00004126 | $0.00005430 | $0.00004126 | $0.00005292 | $358,264 | $0 |
| 2018-11-29 | $0.00005436 | $0.00005717 | $0.00004848 | $0.00005044 | $410,732 | $0 |
| 2018-11-30 | $0.00005053 | $0.00005442 | $0.00003439 | $0.00004245 | $433,611 | $0 |