LightChain LIGHT
Xếp hạng #?
07:12:20 07/07/2020
LightChain (LIGHT)
Không theo dõi
Lịch sử giá LightChain (LIGHT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.00002468 | $0.00002669 | $0.00002447 | $0.00002568 | $674,949 | $0 |
| 2019-07-02 | $0.00002567 | $0.00002578 | $0.00002076 | $0.00002420 | $482,422 | $0 |
| 2019-07-03 | $0.00002421 | $0.00002509 | $0.00002146 | $0.00002282 | $414,762 | $0 |
| 2019-07-04 | $0.00002293 | $0.00002399 | $0.00002161 | $0.00002189 | $405,786 | $0 |
| 2019-07-05 | $0.00002189 | $0.00002353 | $0.00002156 | $0.00002253 | $388,451 | $0 |
| 2019-07-06 | $0.00002253 | $0.00002401 | $0.00002215 | $0.00002328 | $353,231 | $0 |
| 2019-07-07 | $0.00002328 | $0.00002391 | $0.00002275 | $0.00002381 | $306,372 | $0 |
| 2019-07-08 | $0.00002381 | $0.00002528 | $0.00002310 | $0.00002453 | $393,688 | $0 |
| 2019-07-09 | $0.00002449 | $0.00002547 | $0.00002325 | $0.00002377 | $443,252 | $0 |
| 2019-07-10 | $0.00002378 | $0.00002415 | $0.00002145 | $0.00002243 | $321,908 | $0 |
| 2019-07-11 | $0.00002243 | $0.00002244 | $0.00001852 | $0.00001997 | $356,071 | $0 |
| 2019-07-12 | $0.00001997 | $0.00004038 | $0.00001871 | $0.00001992 | $270,405 | $0 |
| 2019-07-13 | $0.00001992 | $0.00002138 | $0.00001920 | $0.00001963 | $119,903 | $0 |
| 2019-07-14 | $0.00001951 | $0.00002007 | $0.00001721 | $0.00001725 | $449,218 | $0 |
| 2019-07-15 | $0.00001736 | $0.00001845 | $0.00001626 | $0.00001756 | $268,788 | $0 |
| 2019-07-16 | $0.00001747 | $0.00001899 | $0.00001608 | $0.00001618 | $313,417 | $0 |
| 2019-07-17 | $0.00001603 | $0.00001726 | $0.00001576 | $0.00001656 | $415,171 | $0 |
| 2019-07-18 | $0.00001649 | $0.00001861 | $0.00001611 | $0.00001818 | $278,945 | $0 |
| 2019-07-19 | $0.00001818 | $0.00001849 | $0.00001620 | $0.00001685 | $345,202 | $0 |
| 2019-07-20 | $0.00001685 | $0.00001812 | $0.00001664 | $0.00001757 | $239,175 | $0 |
| 2019-07-21 | $0.00001759 | $0.00001794 | $0.00001706 | $0.00001733 | $255,777 | $0 |
| 2019-07-22 | $0.00001733 | $0.00001783 | $0.00001688 | $0.00001734 | $458,952 | $0 |
| 2019-07-23 | $0.00001722 | $0.00001746 | $0.00001641 | $0.00001652 | $311,853 | $0 |
| 2019-07-24 | $0.00001652 | $0.00001717 | $0.00001586 | $0.00001672 | $284,568 | $0 |
| 2019-07-25 | $0.00001664 | $0.00001787 | $0.00001651 | $0.00001701 | $310,503 | $0 |
| 2019-07-26 | $0.00001701 | $0.00001730 | $0.00001615 | $0.00001631 | $301,198 | $0 |
| 2019-07-27 | $0.00001631 | $0.00001717 | $0.00001566 | $0.00001591 | $232,302 | $0 |
| 2019-07-28 | $0.00001593 | $0.00001651 | $0.00001534 | $0.00001615 | $368,160 | $0 |
| 2019-07-29 | $0.00001613 | $0.00001686 | $0.00001585 | $0.00001627 | $333,694 | $0 |
| 2019-07-30 | $0.00001627 | $0.00001657 | $0.00001566 | $0.00001637 | $319,708 | $0 |
| 2019-07-31 | $0.00001636 | $0.00001711 | $0.00001598 | $0.00001686 | $381,932 | $0 |