London Football Exchange LFEC
Xếp hạng #?
10:33:15 01/09/2020
London Football Exchange (LFEC)
Không theo dõi
Lịch sử giá London Football Exchange (LFEC) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.02309 | $0.02546 | $0.01711 | $0.02021 | $9,151.28 | $0 |
| 2020-03-02 | $0.02021 | $0.02024 | $0.01597 | $0.01833 | $4,600.01 | $0 |
| 2020-03-03 | $0.01832 | $0.01886 | $0.007326 | $0.01143 | $4,897.75 | $0 |
| 2020-03-04 | $0.01143 | $0.01603 | $0.006723 | $0.01178 | $11,108.83 | $0 |
| 2020-03-05 | $0.01178 | $0.01558 | $0.009875 | $0.01353 | $9,509.89 | $0 |
| 2020-03-06 | $0.01353 | $0.01655 | $0.01221 | $0.01538 | $6,294.66 | $0 |
| 2020-03-07 | $0.01538 | $0.01761 | $0.01396 | $0.01760 | $8,724.93 | $0 |
| 2020-03-08 | $0.01760 | $0.01974 | $0.01638 | $0.01699 | $2,464.46 | $0 |
| 2020-03-09 | $0.01698 | $0.02093 | $0.01445 | $0.01722 | $2,158.93 | $0 |
| 2020-03-10 | $0.01723 | $0.01960 | $0.01324 | $0.01631 | $8,006.44 | $0 |
| 2020-03-11 | $0.01631 | $0.02421 | $0.01496 | $0.01513 | $1,975.33 | $0 |
| 2020-03-12 | $0.01513 | $0.01551 | $0.009427 | $0.01094 | $5,064.47 | $0 |
| 2020-03-13 | $0.01094 | $0.01201 | $0.007179 | $0.009882 | $2,609.46 | $0 |
| 2020-03-14 | $0.009894 | $0.01021 | $0.005740 | $0.008302 | $1,189.74 | $0 |
| 2020-03-15 | $0.008302 | $0.01021 | $0.008257 | $0.009123 | $68.12 | $0 |
| 2020-03-16 | $0.009121 | $0.009122 | $0.005254 | $0.006259 | $2,519.98 | $0 |
| 2020-03-17 | $0.006257 | $0.009512 | $0.005043 | $0.005899 | $4,440.08 | $0 |
| 2020-03-18 | $0.005881 | $0.007290 | $0.005016 | $0.005541 | $6,016.27 | $0 |
| 2020-03-19 | $0.005541 | $0.006501 | $0.004846 | $0.005712 | $1,038.42 | $0 |
| 2020-03-20 | $0.005711 | $0.006679 | $0.005321 | $0.006231 | $1,133.74 | $0 |
| 2020-03-21 | $0.006231 | $0.006726 | $0.005806 | $0.005825 | $1,703.84 | $0 |
| 2020-03-22 | $0.005819 | $0.009055 | $0.005819 | $0.005994 | $2,941.53 | $0 |
| 2020-03-23 | $0.005994 | $0.007193 | $0.005554 | $0.006887 | $2,720.45 | $0 |
| 2020-03-24 | $0.006889 | $0.007145 | $0.006535 | $0.006651 | $1,342.53 | $0 |
| 2020-03-25 | $0.006650 | $0.006845 | $0.006061 | $0.006198 | $1,355.92 | $0 |
| 2020-03-26 | $0.006198 | $0.006733 | $0.005789 | $0.005791 | $966.65 | $0 |
| 2020-03-27 | $0.005793 | $0.006968 | $0.005740 | $0.006890 | $603.65 | $0 |
| 2020-03-28 | $0.006880 | $0.007188 | $0.005797 | $0.006074 | $1,249.62 | $0 |
| 2020-03-29 | $0.006076 | $0.006344 | $0.005018 | $0.005411 | $2,128.98 | $0 |
| 2020-03-30 | $0.005410 | $0.005633 | $0.004834 | $0.005400 | $1,189.86 | $0 |
| 2020-03-31 | $0.005391 | $0.006141 | $0.005388 | $0.006140 | $195.90 | $0 |