首页
快讯
资讯
APP
搜索
LCX
Lcx
市值排名：
No.611
+ 加入自选
LCX行情
平台数据
基本资料
持币地址
历史数据
$0.00007105
历史最低价
$0.1557
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
0.03739
0.045491
0.036798
0.045196
2.96万
2511.9万
2.
2021-07-31
0.038163
0.041393
0.037387
0.03739
4855.71
2078.06万
3.
2021-07-30
0.035906
0.040484
0.035727
0.038163
6.26万
2121.02万
4.
2021-07-29
0.032766
0.039514
0.032766
0.035906
2.62万
1995.58万
5.
2021-07-28
0.030755
0.036186
0.026883
0.032766
4.89万
1821.06万
6.
2021-07-27
0.028456
0.033369
0.028362
0.030755
1.27万
1709.3万
7.
2021-07-26
0.025462
0.031237
0.025456
0.028456
1.16万
1581.52万
8.
2021-07-25
0.026889
0.028628
0.02525
0.025462
9671.14
1415.12万
9.
2021-07-24
0.02623
0.028577
0.024169
0.026889
1.13万
1494.43万
10.
2021-07-23
0.023602
0.026875
0.023524
0.02623
3408.62
1457.81万
11.
2021-07-22
0.024524
0.026334
0.023533
0.023602
4.59万
1311.75万
12.
2021-07-21
0.023865
0.024696
0.023137
0.024524
10.72万
1362.99万
13.
2021-07-20
0.021574
0.024354
0.021528
0.023868
16.93万
1326.53万
14.
2021-07-19
0.022084
0.022088
0.021196
0.021575
14.19万
1199.09万
15.
2021-07-18
0.021277
0.022232
0.021245
0.022082
9.26万
1227.27万
16.
2021-07-17
0.0209
0.022023
0.0207
0.021303
7.73万
1183.97万
17.
2021-07-16
0.020536
0.021387
0.020088
0.0209
12.11万
1161.58万
18.
2021-07-15
0.021604
0.021919
0.019938
0.020528
9.85万
1140.9万
19.
2021-07-14
0.022936
0.023051
0.021041
0.02161
11.67万
1201.04万
20.
2021-07-13
0.024141
0.024244
0.022506
0.022937
14.42万
1274.79万
21.
2021-07-12
0.024884
0.02743
0.024139
0.024141
14.71万
1341.7万
22.
2021-07-11
0.025914
0.028156
0.024541
0.024879
10.03万
1382.72万
23.
2021-07-10
0.025728
0.026111
0.024615
0.025914
8.09万
1440.24万
24.
2021-07-09
0.025779
0.026297
0.02454
0.025728
10.63万
1429.91万
25.
2021-07-08
0.025862
0.026479
0.025231
0.025779
12.3万
1432.74万
26.
2021-07-07
0.024394
0.026349
0.024382
0.025855
10.01万
1436.96万
27.
2021-07-06
0.024234
0.024674
0.022853
0.024395
8.79万
1355.82万
28.
2021-07-05
0.024714
0.027122
0.024222
0.024235
12.6万
1346.93万
29.
2021-07-04
0.026539
0.026618
0.023233
0.024716
9.6万
1373.66万
30.
2021-07-03
0.022254
0.02701
0.022193
0.026539
9.01万
1474.98万
31.
2021-07-02
0.023295
0.024241
0.022206
0.022254
8万
1236.83万
32.
2021-07-01
0.02317
0.025293
0.022535
0.023295
12.33万
1294.69万
33.
2021-06-30
0.024644
0.028752
0.023115
0.023171
8.05万
1287.79万
34.
2021-06-29
0.021324
0.026192
0.021301
0.024651
10.07万
1370.05万
35.
2021-06-28
0.019836
0.021783
0.019822
0.021324
12.39万
1185.14万
36.
2021-06-27
0.020558
0.020561
0.019543
0.019831
7.44万
1102.16万
37.
2021-06-26
0.022605
0.022785
0.019964
0.020558
14.09万
1142.57万
38.
2021-06-25
0.022853
0.024858
0.022497
0.022592
9.24万
1255.61万
39.
2021-06-24
0.021355
0.023393
0.021355
0.02287
5.92万
1271.07万
40.
2021-06-23
0.018424
0.022
0.018419
0.021363
13.63万
1187.31万
41.
2021-06-22
0.024392
0.024447
0.017319
0.018424
34.98万
1023.97万
42.
2021-06-21
0.024742
0.025426
0.022638
0.024392
14.13万
1355.65万
43.
2021-06-20
0.023256
0.027275
0.021899
0.024744
6.46万
1375.22万
44.
2021-06-19
0.024204
0.024208
0.021701
0.023256
10.23万
1292.52万
45.
2021-06-18
0.025654
0.027317
0.024183
0.024204
10.56万
1345.21万
46.
2021-06-17
0.026862
0.026872
0.024837
0.025655
13万
1425.85万
47.
2021-06-16
0.022468
0.030713
0.02215
0.026858
14.02万
1492.71万
48.
2021-06-15
0.022246
0.023814
0.021116
0.022476
11.2万
1249.17万
49.
2021-06-14
0.022824
0.025029
0.021305
0.022237
23.77万
1235.88万
50.
2021-06-13
0.024288
0.025017
0.022354
0.022823
5万
1268.45万
51.
2021-06-12
0.020865
0.024661
0.018541
0.024288
10.88万
1349.87万
52.
2021-06-11
0.025278
0.028309
0.018911
0.020865
13.15万
1159.63万
53.
2021-06-10
0.024495
0.026704
0.0215
0.025278
9.63万
1404.9万
54.
2021-06-09
0.020567
0.028712
0.017327
0.022761
5.05万
1265.01万
55.
2021-06-08
0.023168
0.024208
0.017204
0.020567
24.76万
1143.07万
56.
2021-06-07
0.024331
0.024818
0.021339
0.023088
10.26万
1283.18万
57.
2021-06-06
0.025296
0.025893
0.023476
0.024331
9.15万
1352.26万
58.
2021-06-05
0.027159
0.031937
0.025295
0.025296
6.41万
1405.9万
59.
2021-06-04
0.027331
0.034181
0.022535
0.027157
12.99万
1509.33万
60.
2021-06-03
0.028889
0.028923
0.023438
0.027335
14.65万
1519.22万
61.
2021-06-02
0.024924
0.029563
0.024309
0.028889
8.38万
1605.59万
62.
2021-06-01
0.025636
0.026421
0.023026
0.024911
15.3万
1384.5万
63.
2021-05-31
0.026104
0.027168
0.022796
0.025644
10.15万
1425.24万
64.
2021-05-30
0.0252
0.02614
0.023053
0.026104
8.12万
1450.8万
65.
2021-05-29
0.028352
0.028363
0.023623
0.0252
12.97万
1400.56万
66.
2021-05-28
0.028752
0.032865
0.027649
0.028356
14.69万
1575.97万
67.
2021-05-27
0.032688
0.033281
0.02875
0.028752
14.23万
1597.97万
68.
2021-05-26
0.033552
0.035181
0.030376
0.03266
12.21万
1815.17万
69.
2021-05-25
0.031126
0.034585
0.026809
0.033514
18.92万
1862.64万
70.
2021-05-24
0.02062
0.037637
0.019733
0.03094
21.28万
1719.58万
71.
2021-05-23
0.030877
0.030877
0.019071
0.020347
17.91万
1130.84万
72.
2021-05-22
0.038146
0.03984
0.030543
0.030877
24.05万
1716.08万
73.
2021-05-21
0.043773
0.044029
0.035657
0.038144
16.76万
2119.96万
74.
2021-05-20
0.03677
0.048227
0.032754
0.043774
16.53万
2432.86万
75.
2021-05-19
0.053131
0.05514
0.036758
0.03677
20.34万
2043.6万
76.
2021-05-18
0.060195
0.062389
0.050969
0.053131
12.14万
2952.91万
77.
2021-05-17
0.062416
0.064249
0.049718
0.058742
11.06万
3264.75万
78.
2021-05-16
0.060728
0.066479
0.053811
0.063273
6.74万
3516.58万
79.
2021-05-15
0.062717
0.066235
0.052273
0.058732
9.8万
3264.2万
80.
2021-05-14
0.056061
0.068515
0.048031
0.062354
11.58万
3465.5万
81.
2021-05-13
0.057438
0.063326
0.031332
0.056061
22.44万
3115.75万
82.
2021-05-12
0.059028
0.060939
0.047229
0.057428
7.05万
3191.72万
83.
2021-05-11
0.065662
0.066067
0.05704
0.059028
4.08万
3280.65万
84.
2021-05-10
0.067797
0.067841
0.061472
0.065579
1.45万
3644.74万
85.
2021-05-09
0.066707
0.070423
0.06344
0.067797
3.79万
3768.01万
86.
2021-05-08
0.065579
0.066975
0.060528
0.066707
5.21万
3707.43万
87.
2021-05-07
0.07389
0.074028
0.061042
0.065579
11.55万
3644.74万
88.
2021-05-06
0.064691
0.080776
0.063105
0.073948
9.99万
4109.87万
89.
2021-05-05
0.064514
0.064751
0.058716
0.064691
6.67万
3595.39万
90.
2021-05-04
0.069549
0.069549
0.061988
0.064744
3.16万
3598.33万
91.
2021-05-03
0.061943
0.070119
0.059338
0.069539
8.49万
3864.83万
92.
2021-05-02
0.068317
0.069639
0.059645
0.062021
11.24万
3446.99万
93.
2021-05-01
0.073162
0.075179
0.063104
0.068317
9.44万
3796.91万
94.
2021-04-30
0.077217
0.078222
0.070229
0.073162
18.86万
4066.19万
95.
2021-04-29
0.07399
0.079838
0.072158
0.077217
13.41万
4291.55万
96.
2021-04-28
0.072126
0.081099
0.072126
0.073997
15.67万
4112.59万
97.
2021-04-27
0.07421
0.076971
0.069617
0.072126
9.51万
4008.61万
98.
2021-04-26
0.071838
0.075043
0.066207
0.07421
25.77万
4124.43万
99.
2021-04-25
0.072484
0.079135
0.067656
0.071824
8.84万
3991.82万
100.
2021-04-24
0.081804
0.083509
0.070058
0.072486
14.78万
4028.61万
