Livenodes LNO
Xếp hạng #?
09:58:36 03/02/2021
Livenodes (LNO)
Không theo dõi
Lịch sử giá Livenodes (LNO) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-16 | $0.001657 | $0.001662 | $0.001628 | $0.001633 | $0 | $0 |
| 2019-09-17 | $0.001633 | $0.08411 | $0.001633 | $0.08147 | $57,781.48 | $102,978 |
| 2019-09-18 | $0.08151 | $0.08506 | $0.06161 | $0.06291 | $39,532.37 | $79,510.79 |
| 2019-09-19 | $0.06291 | $0.06451 | $0.05771 | $0.06359 | $33,681.73 | $80,379.61 |
| 2019-09-20 | $0.06369 | $0.06382 | $0.05933 | $0.06265 | $11,280.08 | $79,180.62 |
| 2019-09-21 | $0.06263 | $0.06269 | $0.05886 | $0.06014 | $10,037.10 | $76,009.17 |
| 2019-09-22 | $0.06013 | $0.06137 | $0.03108 | $0.04883 | $13,682.12 | $61,719.33 |
| 2019-09-23 | $0.04884 | $0.05139 | $0.04227 | $0.04859 | $5,129.16 | $61,410.15 |
| 2019-09-24 | $0.04860 | $0.05089 | $0.02777 | $0.03594 | $878.60 | $45,430.35 |
| 2019-09-25 | $0.03595 | $0.03667 | $0.02526 | $0.02710 | $3,091.13 | $35,141.28 |
| 2019-09-26 | $0.02709 | $0.03236 | $0.02547 | $0.03079 | $2,937.62 | $40,052.42 |
| 2019-09-27 | $0.03079 | $0.03813 | $0.02727 | $0.03627 | $3,925.68 | $47,324.18 |
| 2019-09-28 | $0.03628 | $0.03788 | $0.03031 | $0.03254 | $5,510.74 | $42,580.81 |
| 2019-09-29 | $0.03256 | $0.04749 | $0.02792 | $0.02833 | $2,919.48 | $37,189.04 |
| 2019-09-30 | $0.02833 | $0.03173 | $0.02728 | $0.02826 | $3,297.44 | $37,210.85 |