LightChain LIGHT
Xếp hạng #?
07:12:20 07/07/2020
LightChain (LIGHT)
Không theo dõi
Lịch sử giá LightChain (LIGHT) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.00002758 | $0.00003013 | $0.00002696 | $0.00002915 | $1,484,971 | $0 |
| 2019-06-02 | $0.00002915 | $0.00003334 | $0.00002911 | $0.00003116 | $2,180,239 | $0 |
| 2019-06-03 | $0.00003116 | $0.00003158 | $0.00002786 | $0.00002868 | $1,479,133 | $0 |
| 2019-06-04 | $0.00002870 | $0.00002906 | $0.00002695 | $0.00002761 | $517,369 | $0 |
| 2019-06-05 | $0.00002761 | $0.00002848 | $0.00002699 | $0.00002758 | $452,094 | $0 |
| 2019-06-06 | $0.00002756 | $0.00002936 | $0.00002741 | $0.00002936 | $654,336 | $0 |
| 2019-06-07 | $0.00002930 | $0.00003192 | $0.00002838 | $0.00002902 | $1,165,784 | $0 |
| 2019-06-08 | $0.00002902 | $0.00002988 | $0.00002720 | $0.00002843 | $494,589 | $0 |
| 2019-06-09 | $0.00002843 | $0.00002931 | $0.00002720 | $0.00002757 | $1,100,111 | $0 |
| 2019-06-10 | $0.00002758 | $0.00003134 | $0.00002736 | $0.00003036 | $964,832 | $0 |
| 2019-06-11 | $0.00003036 | $0.00003305 | $0.00002864 | $0.00003017 | $989,976 | $0 |
| 2019-06-12 | $0.00003015 | $0.00003518 | $0.00002938 | $0.00003162 | $975,338 | $0 |
| 2019-06-13 | $0.00003158 | $0.00003253 | $0.00003065 | $0.00003163 | $683,130 | $0 |
| 2019-06-14 | $0.00003163 | $0.00003183 | $0.00002968 | $0.00003074 | $600,619 | $0 |
| 2019-06-15 | $0.00003072 | $0.00003136 | $0.00002983 | $0.00003036 | $538,968 | $0 |
| 2019-06-16 | $0.00003036 | $0.00003102 | $0.00002922 | $0.00003016 | $516,705 | $0 |
| 2019-06-17 | $0.00003014 | $0.00003043 | $0.00002933 | $0.00002973 | $437,803 | $0 |
| 2019-06-18 | $0.00002973 | $0.00002983 | $0.00002781 | $0.00002818 | $524,030 | $0 |
| 2019-06-19 | $0.00002817 | $0.00002917 | $0.00002768 | $0.00002865 | $449,790 | $0 |
| 2019-06-20 | $0.00002854 | $0.00002883 | $0.00002610 | $0.00002714 | $416,366 | $0 |
| 2019-06-21 | $0.00002713 | $0.00002884 | $0.00002681 | $0.00002761 | $414,027 | $0 |
| 2019-06-22 | $0.00002789 | $0.00002887 | $0.00002737 | $0.00002825 | $108,955 | $0 |
| 2019-06-23 | $0.00002825 | $0.00006593 | $0.00002785 | $0.00002832 | $478,766 | $0 |
| 2019-06-24 | $0.00002832 | $0.00003018 | $0.00002770 | $0.00002935 | $559,728 | $0 |
| 2019-06-25 | $0.00002936 | $0.00003133 | $0.00002880 | $0.00002964 | $549,899 | $0 |
| 2019-06-26 | $0.00002964 | $0.00003096 | $0.00002733 | $0.00002760 | $673,674 | $0 |
| 2019-06-27 | $0.00002760 | $0.00002854 | $0.00002382 | $0.00002717 | $436,526 | $0 |
| 2019-06-28 | $0.00002717 | $0.00002724 | $0.00002555 | $0.00002647 | $442,277 | $0 |
| 2019-06-29 | $0.00002649 | $0.00002733 | $0.00002518 | $0.00002618 | $137,586 | $0 |
| 2019-06-30 | $0.00002620 | $0.00002701 | $0.00002457 | $0.00002468 | $398,482 | $0 |