LightChain LIGHT
Xếp hạng #?
07:12:20 07/07/2020
LightChain (LIGHT)
Không theo dõi
Lịch sử giá LightChain (LIGHT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.00002981 | $0.00003131 | $0.00002942 | $0.00003030 | $169,977 | $0 |
| 2019-02-02 | $0.00003026 | $0.00003107 | $0.00002929 | $0.00003080 | $149,799 | $0 |
| 2019-02-03 | $0.00003079 | $0.00003085 | $0.00002913 | $0.00003032 | $236,579 | $0 |
| 2019-02-04 | $0.00003038 | $0.00003074 | $0.00002967 | $0.00002977 | $162,651 | $0 |
| 2019-02-05 | $0.00002974 | $0.00003105 | $0.00002950 | $0.00003002 | $222,717 | $0 |
| 2019-02-06 | $0.00003008 | $0.00003064 | $0.00002816 | $0.00002971 | $179,666 | $0 |
| 2019-02-07 | $0.00002971 | $0.00003025 | $0.00002926 | $0.00002931 | $185,431 | $0 |
| 2019-02-08 | $0.00002933 | $0.00003246 | $0.00002923 | $0.00003111 | $230,765 | $0 |
| 2019-02-09 | $0.00003112 | $0.00003277 | $0.00003081 | $0.00003240 | $222,935 | $0 |
| 2019-02-10 | $0.00003243 | $0.00003306 | $0.00003180 | $0.00003253 | $216,147 | $0 |
| 2019-02-11 | $0.00003258 | $0.00003290 | $0.00002920 | $0.00003079 | $227,015 | $0 |
| 2019-02-12 | $0.00003080 | $0.00003150 | $0.00003030 | $0.00003105 | $157,907 | $0 |
| 2019-02-13 | $0.00003111 | $0.00003141 | $0.00002910 | $0.00002917 | $172,760 | $0 |
| 2019-02-14 | $0.00002920 | $0.00003051 | $0.00002877 | $0.00002947 | $193,343 | $0 |
| 2019-02-15 | $0.00002946 | $0.00002996 | $0.00002817 | $0.00002906 | $185,315 | $0 |
| 2019-02-16 | $0.00002909 | $0.00003026 | $0.00002900 | $0.00002939 | $190,129 | $0 |
| 2019-02-17 | $0.00002940 | $0.00003049 | $0.00002892 | $0.00002996 | $162,856 | $0 |
| 2019-02-18 | $0.00002994 | $0.00003239 | $0.00002983 | $0.00003087 | $199,972 | $0 |
| 2019-02-19 | $0.00003076 | $0.00003122 | $0.00002847 | $0.00002908 | $207,227 | $0 |
| 2019-02-20 | $0.00002907 | $0.00003128 | $0.00002810 | $0.00002925 | $156,790 | $0 |
| 2019-02-21 | $0.00002921 | $0.00002996 | $0.00002712 | $0.00002843 | $186,556 | $0 |
| 2019-02-22 | $0.00002846 | $0.00002942 | $0.00002815 | $0.00002884 | $160,140 | $0 |
| 2019-02-23 | $0.00002882 | $0.00003212 | $0.00002869 | $0.00002899 | $216,080 | $0 |
| 2019-02-24 | $0.00002901 | $0.00003170 | $0.00002830 | $0.00002830 | $291,866 | $0 |
| 2019-02-25 | $0.00002830 | $0.00003004 | $0.00002808 | $0.00002907 | $177,151 | $0 |
| 2019-02-26 | $0.00002902 | $0.00002922 | $0.00002802 | $0.00002848 | $177,661 | $0 |
| 2019-02-27 | $0.00002850 | $0.00002902 | $0.00002745 | $0.00002824 | $155,956 | $0 |
| 2019-02-28 | $0.00002826 | $0.00002883 | $0.00002790 | $0.00002817 | $186,799 | $0 |