LightChain LIGHT
Xếp hạng #?
07:12:20 07/07/2020
LightChain (LIGHT)
Không theo dõi
Lịch sử giá LightChain (LIGHT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.00004294 | $0.00004603 | $0.00004218 | $0.00004467 | $303,933 | $0 |
| 2018-12-02 | $0.00004455 | $0.00004564 | $0.00004080 | $0.00004200 | $263,678 | $0 |
| 2018-12-03 | $0.00004190 | $0.00004238 | $0.00003948 | $0.00003965 | $248,624 | $0 |
| 2018-12-04 | $0.00003959 | $0.00004125 | $0.00003898 | $0.00004090 | $291,652 | $0 |
| 2018-12-05 | $0.00004094 | $0.00004165 | $0.00003847 | $0.00003847 | $243,808 | $0 |
| 2018-12-06 | $0.00003844 | $0.00004093 | $0.00003174 | $0.00003290 | $320,131 | $0 |
| 2018-12-07 | $0.00003244 | $0.00003469 | $0.00003073 | $0.00003281 | $251,797 | $0 |
| 2018-12-08 | $0.00003278 | $0.00003410 | $0.00003049 | $0.00003294 | $96,367.24 | $0 |
| 2018-12-09 | $0.00003283 | $0.00003554 | $0.00003127 | $0.00003424 | $254,160 | $0 |
| 2018-12-10 | $0.00003419 | $0.00003455 | $0.00003205 | $0.00003320 | $233,860 | $0 |
| 2018-12-11 | $0.00003317 | $0.00003368 | $0.00003155 | $0.00003167 | $190,416 | $0 |
| 2018-12-12 | $0.00003163 | $0.00004037 | $0.00003153 | $0.00003643 | $289,094 | $0 |
| 2018-12-13 | $0.00003645 | $0.00003872 | $0.00003322 | $0.00003358 | $253,381 | $0 |
| 2018-12-14 | $0.00003480 | $0.00003959 | $0.00003250 | $0.00003626 | $225,061 | $0 |
| 2018-12-15 | $0.00003626 | $0.00003772 | $0.00003389 | $0.00003433 | $278,801 | $0 |
| 2018-12-16 | $0.00003433 | $0.00003681 | $0.00003175 | $0.00003470 | $246,789 | $0 |
| 2018-12-17 | $0.00003557 | $0.00003878 | $0.00003549 | $0.00003680 | $99,915.88 | $0 |
| 2018-12-18 | $0.00003682 | $0.00003831 | $0.00003575 | $0.00003799 | $438,007 | $0 |
| 2018-12-19 | $0.00003819 | $0.00004162 | $0.00003791 | $0.00004052 | $284,151 | $0 |
| 2018-12-20 | $0.00004043 | $0.00004550 | $0.00004024 | $0.00004340 | $229,514 | $0 |
| 2018-12-21 | $0.00004211 | $0.00004512 | $0.00003970 | $0.00004146 | $350,668 | $0 |
| 2018-12-22 | $0.00004148 | $0.00004454 | $0.00003914 | $0.00004058 | $146,652 | $0 |
| 2018-12-23 | $0.00004061 | $0.00004546 | $0.00003991 | $0.00004078 | $194,194 | $0 |
| 2018-12-24 | $0.00004077 | $0.00004733 | $0.00004060 | $0.00004282 | $434,123 | $0 |
| 2018-12-25 | $0.00004297 | $0.00004297 | $0.00003816 | $0.00003858 | $258,717 | $0 |
| 2018-12-26 | $0.00003857 | $0.00004065 | $0.00003820 | $0.00004029 | $257,955 | $0 |
| 2018-12-27 | $0.00004026 | $0.00004152 | $0.00003827 | $0.00003918 | $259,198 | $0 |
| 2018-12-28 | $0.00003923 | $0.00004330 | $0.00003845 | $0.00004330 | $289,010 | $0 |
| 2018-12-29 | $0.00004340 | $0.00005847 | $0.00004179 | $0.00004234 | $256,543 | $0 |
| 2018-12-30 | $0.00004224 | $0.00004329 | $0.00004070 | $0.00004329 | $104,454 | $0 |
| 2018-12-31 | $0.00004254 | $0.00004422 | $0.00003904 | $0.00003907 | $489,599 | $0 |