Loanburst Lburst
Xếp hạng #?
00:11:08 19/02/2021
Loanburst (Lburst)
Không theo dõi
Lịch sử giá Loanburst (Lburst) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.07078 | $0.1076 | $0.04587 | $0.09912 | $250.70 | $0 |
| 2020-10-02 | $0.09912 | $0.09932 | $0.02583 | $0.02790 | $982.21 | $0 |
| 2020-10-03 | $0.02790 | $0.02793 | $0.01299 | $0.01299 | $41.95 | $0 |
| 2020-10-04 | $0.01298 | $0.08905 | $0.0001602 | $0.005778 | $202.20 | $0 |
| 2020-10-05 | $0.005778 | $0.1920 | $0.005778 | $0.07006 | $471.73 | $0 |
| 2020-10-06 | $0.07006 | $0.3903 | $0.01021 | $0.1989 | $1,595.48 | $0 |
| 2020-10-07 | $0.1989 | $0.1990 | $0.1901 | $0.1989 | $134.40 | $0 |
| 2020-10-08 | $0.1989 | $0.1989 | $0.06008 | $0.06857 | $214.66 | $0 |
| 2020-10-09 | $0.06869 | $0.07271 | $0.05482 | $0.07217 | $171.87 | $0 |
| 2020-10-10 | $0.07202 | $0.1046 | $0.07125 | $0.09827 | $87.24 | $0 |
| 2020-10-11 | $0.09837 | $0.09877 | $0.03604 | $0.07665 | $104.50 | $0 |
| 2020-10-12 | $0.07647 | $0.07751 | $0.05304 | $0.05326 | $48.43 | $0 |
| 2020-10-13 | $0.05333 | $0.05408 | $0.04837 | $0.04964 | $44.21 | $0 |
| 2020-10-14 | $0.04976 | $0.08508 | $0.04939 | $0.08493 | $94.50 | $0 |
| 2020-10-15 | $0.08475 | $0.08526 | $0.05844 | $0.05844 | $55.11 | $0 |
| 2020-10-16 | $0.05493 | $0.05504 | $0.01902 | $0.01902 | $52.89 | $0 |
| 2020-10-17 | $0.01902 | $0.1024 | $0.01901 | $0.1001 | $405.92 | $0 |
| 2020-10-18 | $0.1001 | $0.1001 | $0.1001 | $0.1001 | $405.95 | $0 |
| 2020-10-19 | $0.1001 | $0.1001 | $0.02033 | $0.02034 | $20.56 | $0 |
| 2020-10-20 | $0.02034 | $0.09410 | $0.02033 | $0.05371 | $35.78 | $0 |
| 2020-10-21 | $0.05371 | $0.09412 | $0.02515 | $0.03006 | $41.25 | $0 |
| 2020-10-22 | $0.03006 | $0.09010 | $0.03003 | $0.07008 | $175.82 | $0 |
| 2020-10-23 | $0.07008 | $0.07009 | $0.03003 | $0.03012 | $55.89 | $0 |
| 2020-10-24 | $0.03012 | $0.08610 | $0.03012 | $0.08608 | $1,211.49 | $0 |
| 2020-10-25 | $0.08608 | $0.08611 | $0.08606 | $0.08606 | $1,211.27 | $0 |
| 2020-10-26 | $0.08606 | $0.08610 | $0.08604 | $0.08608 | $1,211.47 | $0 |
| 2020-10-27 | $0.08608 | $0.08608 | $0.08602 | $0.08602 | $1,210.68 | $0 |
| 2020-10-28 | $0.08602 | $0.08605 | $0.01916 | $0.01926 | $299.21 | $0 |
| 2020-10-29 | $0.01926 | $0.04108 | $0.01924 | $0.04106 | $172.18 | $0 |
| 2020-10-30 | $0.04106 | $0.07904 | $0.01835 | $0.01852 | $34.56 | $0 |
| 2020-10-31 | $0.01852 | $0.02030 | $0.01752 | $0.02026 | $244.45 | $0 |