LightChain LIGHT
Xếp hạng #?
07:12:20 07/07/2020
LightChain (LIGHT)
Không theo dõi
Lịch sử giá LightChain (LIGHT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.00002819 | $0.00002992 | $0.00002818 | $0.00002870 | $190,852 | $0 |
| 2019-03-02 | $0.00002866 | $0.00002932 | $0.00002829 | $0.00002930 | $12,678.30 | $0 |
| 2019-03-03 | $0.00002923 | $0.00002931 | $0.00002744 | $0.00002775 | $302,750 | $0 |
| 2019-03-04 | $0.00002774 | $0.00002835 | $0.00002630 | $0.00002716 | $159,224 | $0 |
| 2019-03-05 | $0.00002722 | $0.00002922 | $0.00002687 | $0.00002801 | $166,175 | $0 |
| 2019-03-06 | $0.00002802 | $0.00002988 | $0.00002802 | $0.00002875 | $175,916 | $0 |
| 2019-03-07 | $0.00002877 | $0.00002964 | $0.00002838 | $0.00002850 | $173,746 | $0 |
| 2019-03-08 | $0.00002855 | $0.00002891 | $0.00002729 | $0.00002767 | $157,137 | $0 |
| 2019-03-09 | $0.00002763 | $0.00002884 | $0.00002740 | $0.00002814 | $167,426 | $0 |
| 2019-03-10 | $0.00002819 | $0.00002869 | $0.00002697 | $0.00002798 | $153,509 | $0 |
| 2019-03-11 | $0.00002800 | $0.00002807 | $0.00002646 | $0.00002686 | $185,576 | $0 |
| 2019-03-12 | $0.00002695 | $0.00002814 | $0.00002671 | $0.00002711 | $147,370 | $0 |
| 2019-03-13 | $0.00002713 | $0.00002713 | $0.00002418 | $0.00002568 | $177,742 | $0 |
| 2019-03-14 | $0.00002567 | $0.00002669 | $0.00002554 | $0.00002576 | $217,029 | $0 |
| 2019-03-15 | $0.00002594 | $0.00002648 | $0.00002542 | $0.00002605 | $144,452 | $0 |
| 2019-03-16 | $0.00002607 | $0.00002662 | $0.00002454 | $0.00002503 | $182,460 | $0 |
| 2019-03-17 | $0.00002500 | $0.00002500 | $0.00002399 | $0.00002425 | $158,438 | $0 |
| 2019-03-18 | $0.00002428 | $0.00002460 | $0.00002397 | $0.00002438 | $138,764 | $0 |
| 2019-03-19 | $0.00002439 | $0.00002509 | $0.00002437 | $0.00002498 | $242,737 | $0 |
| 2019-03-20 | $0.00002499 | $0.00002655 | $0.00002454 | $0.00002610 | $217,496 | $0 |
| 2019-03-21 | $0.00002543 | $0.00002597 | $0.00002455 | $0.00002460 | $136,854 | $0 |
| 2019-03-22 | $0.00002459 | $0.00002507 | $0.00002444 | $0.00002469 | $158,380 | $0 |
| 2019-03-23 | $0.00002466 | $0.00002531 | $0.00002364 | $0.00002439 | $195,234 | $0 |
| 2019-03-24 | $0.00002458 | $0.00002565 | $0.00002433 | $0.00002503 | $336,670 | $0 |
| 2019-03-25 | $0.00002506 | $0.00002820 | $0.00002497 | $0.00002644 | $374,354 | $0 |
| 2019-03-26 | $0.00002647 | $0.00002826 | $0.00002581 | $0.00002708 | $242,713 | $0 |
| 2019-03-27 | $0.00002708 | $0.00002811 | $0.00002656 | $0.00002670 | $227,257 | $0 |
| 2019-03-28 | $0.00002670 | $0.00002745 | $0.00002619 | $0.00002648 | $233,039 | $0 |
| 2019-03-29 | $0.00002648 | $0.00002715 | $0.00002577 | $0.00002654 | $277,077 | $0 |
| 2019-03-30 | $0.00002654 | $0.00002934 | $0.00002647 | $0.00002758 | $345,544 | $0 |
| 2019-03-31 | $0.00002758 | $0.00003296 | $0.00002742 | $0.00002980 | $719,556 | $0 |