LightChain LIGHT
Xếp hạng #?
07:12:20 07/07/2020
LightChain (LIGHT)
Không theo dõi
Lịch sử giá LightChain (LIGHT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.00003914 | $0.00004287 | $0.00003914 | $0.00004240 | $68,612.52 | $0 |
| 2019-01-02 | $0.00004260 | $0.00004276 | $0.00004031 | $0.00004264 | $452,514 | $0 |
| 2019-01-03 | $0.00004264 | $0.00004268 | $0.00004055 | $0.00004088 | $266,296 | $0 |
| 2019-01-04 | $0.00004090 | $0.00004239 | $0.00003524 | $0.00003692 | $259,525 | $0 |
| 2019-01-05 | $0.00003684 | $0.00003968 | $0.00003684 | $0.00003770 | $262,846 | $0 |
| 2019-01-06 | $0.00003768 | $0.00004099 | $0.00003694 | $0.00003977 | $251,078 | $0 |
| 2019-01-07 | $0.00003975 | $0.00004023 | $0.00003674 | $0.00003775 | $165,089 | $0 |
| 2019-01-08 | $0.00003780 | $0.00004364 | $0.00003447 | $0.00004158 | $383,707 | $0 |
| 2019-01-09 | $0.00004161 | $0.00004359 | $0.00003889 | $0.00004031 | $303,627 | $0 |
| 2019-01-10 | $0.00004034 | $0.00004149 | $0.00003637 | $0.00003714 | $122,288 | $0 |
| 2019-01-11 | $0.00003713 | $0.00003891 | $0.00003690 | $0.00003790 | $162,754 | $0 |
| 2019-01-12 | $0.00003787 | $0.00003875 | $0.00003691 | $0.00003766 | $186,181 | $0 |
| 2019-01-13 | $0.00003763 | $0.00003859 | $0.00003658 | $0.00003755 | $306,338 | $0 |
| 2019-01-14 | $0.00003756 | $0.00003906 | $0.00003623 | $0.00003896 | $238,644 | $0 |
| 2019-01-15 | $0.00003895 | $0.00003917 | $0.00003671 | $0.00003707 | $191,915 | $0 |
| 2019-01-16 | $0.00003665 | $0.00003876 | $0.00003198 | $0.00003445 | $241,047 | $0 |
| 2019-01-17 | $0.00003443 | $0.00003684 | $0.00003440 | $0.00003673 | $189,672 | $0 |
| 2019-01-18 | $0.00003673 | $0.00003726 | $0.00003535 | $0.00003567 | $129,018 | $0 |
| 2019-01-19 | $0.00003573 | $0.00003774 | $0.00003546 | $0.00003615 | $212,424 | $0 |
| 2019-01-20 | $0.00003611 | $0.00003727 | $0.00003462 | $0.00003569 | $219,196 | $0 |
| 2019-01-21 | $0.00003570 | $0.00003628 | $0.00003475 | $0.00003573 | $227,480 | $0 |
| 2019-01-22 | $0.00003575 | $0.00003618 | $0.00003424 | $0.00003503 | $195,654 | $0 |
| 2019-01-23 | $0.00003503 | $0.00003645 | $0.00003500 | $0.00003546 | $109,865 | $0 |
| 2019-01-24 | $0.00003545 | $0.00003581 | $0.00003420 | $0.00003420 | $262,979 | $0 |
| 2019-01-25 | $0.00003430 | $0.00003468 | $0.00003249 | $0.00003354 | $273,281 | $0 |
| 2019-01-26 | $0.00003354 | $0.00003601 | $0.00003241 | $0.00003245 | $179,084 | $0 |
| 2019-01-27 | $0.00003246 | $0.00003340 | $0.00003017 | $0.00003044 | $188,452 | $0 |
| 2019-01-28 | $0.00003043 | $0.00003146 | $0.00002930 | $0.00002932 | $202,270 | $0 |
| 2019-01-29 | $0.00002934 | $0.00003109 | $0.00002826 | $0.00002943 | $202,580 | $0 |
| 2019-01-30 | $0.00002962 | $0.00003117 | $0.00002940 | $0.00002975 | $200,540 | $0 |
| 2019-01-31 | $0.00002974 | $0.00003097 | $0.00002972 | $0.00002979 | $211,588 | $0 |