LCX Coin Values LCX
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2020-04-02 | $0.0008920 | $0.0009290 | $0.0012740 | $0.0009270 |
2020-04-03 | $0.0009290 | $0.0013580 | $0.0013580 | $0.0009280 |
2020-04-04 | $0.0013580 | $0.0013970 | $0.0013970 | $0.0012400 |
2020-04-05 | $0.0013970 | $0.0014000 | $0.0014290 | $0.0011920 |
2020-04-06 | $0.0014000 | $0.0015260 | $0.0017660 | $0.0013730 |
2020-04-07 | $0.0015260 | $0.0014820 | $0.0014820 | $0.0013010 |
2020-04-08 | $0.0014820 | $0.0017460 | $0.0017500 | $0.0013470 |
2020-04-09 | $0.0017460 | $0.0016140 | $0.0017300 | $0.0013700 |
2020-04-10 | $0.0016140 | $0.0016330 | $0.0016330 | $0.0013170 |
2020-04-11 | $0.0016330 | $0.0015990 | $0.0016390 | $0.0014150 |
2020-04-12 | $0.0015990 | $0.0016180 | $0.0017840 | $0.0015860 |
2020-04-13 | $0.0016180 | $0.0017830 | $0.0017880 | $0.0015680 |
2020-04-14 | $0.0017830 | $0.0018080 | $0.0018080 | $0.0015860 |
2020-04-15 | $0.0018080 | $0.0016770 | $0.0019720 | $0.0015290 |
2020-04-16 | $0.0016770 | $0.0019670 | $0.0019760 | $0.0018540 |
2020-04-17 | $0.0019670 | $0.0018910 | $0.0027340 | $0.0018810 |
2020-04-18 | $0.0018910 | $0.0026580 | $0.005221 | $0.0020770 |
2020-04-19 | $0.0026580 | $0.0038790 | $0.0039460 | $0.0025520 |
2020-04-20 | $0.0038790 | $0.0029000 | $0.0036920 | $0.0029000 |
2020-04-21 | $0.0029000 | $0.0031670 | $0.0034900 | $0.0028220 |
2020-04-22 | $0.0031670 | $0.0033480 | $0.0034540 | $0.0027660 |
2020-04-23 | $0.0033480 | $0.0033940 | $0.0033980 | $0.0028410 |
2020-04-24 | $0.0033940 | $0.0048610 | $0.0048610 | $0.0033790 |
2020-04-25 | $0.0048610 | $0.005758 | $0.005760 | $0.0042770 |
2020-04-26 | $0.005758 | $0.005692 | $0.005872 | $0.005059 |
2020-04-27 | $0.005692 | $0.007281 | $0.007852 | $0.0046580 |
2020-04-28 | $0.007281 | $0.007528 | $0.007851 | $0.005551 |
2020-04-29 | $0.007528 | $0.007339 | $0.008243 | $0.005389 |
2020-04-30 | $0.007339 | $0.006830 | $0.007023 | $0.0041270 |
2020-05-01 | $0.006830 | $0.005940 | $0.007127 | $0.005726 |
2020-05-02 | $0.005940 | $0.005326 | $0.007131 | $0.0049250 |
2020-05-03 | $0.005326 | $0.0047450 | $0.006814 | $0.0043900 |
2020-05-04 | $0.0047450 | $0.005465 | $0.006697 | $0.0043620 |
2020-05-05 | $0.005465 | $0.006347 | $0.006370 | $0.005427 |
2020-05-06 | $0.006347 | $0.006369 | $0.006371 | $0.0047880 |
2020-05-07 | $0.006369 | $0.008042 | $0.008047 | $0.005946 |
2020-05-08 | $0.008042 | $0.009111 | $0.009689 | $0.006894 |
2020-05-09 | $0.009111 | $0.008194 | $0.009660 | $0.007353 |
2020-05-10 | $0.008194 | $0.008244 | $0.008453 | $0.007314 |
2020-05-11 | $0.008244 | $0.008669 | $0.009290 | $0.007478 |
2020-05-12 | $0.008669 | $0.0114100 | $0.0116800 | $0.007964 |
2020-05-13 | $0.0114100 | $0.0112100 | $0.0122900 | $0.0105900 |
2020-05-14 | $0.0112100 | $0.0120000 | $0.0124000 | $0.0101700 |
2020-05-15 | $0.0120000 | $0.0114600 | $0.0115000 | $0.009733 |
2020-05-16 | $0.0114600 | $0.008830 | $0.0118200 | $0.0043750 |
2020-05-17 | $0.008830 | $0.0105600 | $0.0117300 | $0.009107 |
2020-05-18 | $0.0105600 | $0.0102300 | $0.0119300 | $0.008875 |
2020-05-19 | $0.0102300 | $0.0117000 | $0.0123200 | $0.0099160 |
2020-05-20 | $0.0117000 | $0.0125900 | $0.0127700 | $0.009026 |
2020-05-21 | $0.0125900 | $0.0125700 | $0.0125700 | $0.0105500 |
2020-05-22 | $0.0125700 | $0.0149200 | $0.0149200 | $0.0120700 |
2020-05-23 | $0.0149200 | $0.0144600 | $0.0204600 | $0.0102300 |
2020-05-24 | $0.0144600 | $0.0197600 | $0.0199800 | $0.0139800 |
2020-05-25 | $0.0197600 | $0.0178600 | $0.0214300 | $0.0163300 |
2020-05-26 | $0.0178600 | $0.0183400 | $0.0192600 | $0.0114700 |
2020-05-27 | $0.0183400 | $0.0145800 | $0.0211900 | $0.0135900 |
2020-05-28 | $0.0145800 | $0.0133300 | $0.0176800 | $0.0120100 |
2020-05-29 | $0.0133300 | $0.0152400 | $0.0178100 | $0.0127700 |
2020-05-30 | $0.0152400 | $0.0181000 | $0.0227600 | $0.0160800 |
2020-05-31 | $0.0181000 | $0.0163900 | $0.0227200 | $0.0153000 |
2020-06-01 | $0.0163900 | $0.0164000 | $0.0191400 | $0.0139000 |
2020-06-02 | $0.0164000 | $0.0141300 | $0.0159500 | $0.0116700 |
2020-06-03 | $0.0141300 | $0.0136400 | $0.0154800 | $0.0122400 |
2020-06-04 | $0.0136400 | $0.0102200 | $0.0135800 | $0.009418 |
2020-06-05 | $0.0102200 | $0.0108500 | $0.0121200 | $0.009618 |
2020-06-06 | $0.0108500 | $0.0139400 | $0.0139400 | $0.007613 |
2020-06-07 | $0.0139400 | $0.0107700 | $0.0140900 | $0.0107700 |
2020-06-08 | $0.0107700 | $0.0116000 | $0.0121300 | $0.0107200 |
2020-06-09 | $0.0116000 | $0.0112700 | $0.0122000 | $0.0101700 |
2020-06-10 | $0.0112700 | $0.0106800 | $0.0136400 | $0.0099280 |
2020-06-11 | $0.0106800 | $0.0100700 | $0.0127600 | $0.008787 |
2020-06-12 | $0.0100700 | $0.009858 | $0.0107200 | $0.009637 |
2020-06-13 | $0.009858 | $0.009767 | $0.0101300 | $0.009109 |
2020-06-14 | $0.009767 | $0.009380 | $0.0103800 | $0.008824 |
2020-06-15 | $0.009380 | $0.009297 | $0.0103500 | $0.009008 |
2020-06-16 | $0.009297 | $0.009781 | $0.0103100 | $0.009273 |
2020-06-17 | $0.009781 | $0.0104100 | $0.0107400 | $0.009234 |
2020-06-18 | $0.0104100 | $0.0117400 | $0.0129800 | $0.0103000 |
2020-06-19 | $0.0117400 | $0.0101600 | $0.0116100 | $0.0100700 |
2020-06-20 | $0.0101600 | $0.0104100 | $0.0118900 | $0.0100800 |
2020-06-21 | $0.0104100 | $0.009362 | $0.0103600 | $0.009113 |
2020-06-22 | $0.009362 | $0.0105600 | $0.0118500 | $0.0099610 |
2020-06-23 | $0.0105600 | $0.0103700 | $0.0114700 | $0.009172 |
2020-06-24 | $0.0103700 | $0.009324 | $0.0103200 | $0.007675 |
2020-06-25 | $0.009324 | $0.009215 | $0.0121900 | $0.008625 |
2020-06-26 | $0.009215 | $0.009087 | $0.0102000 | $0.008531 |
2020-06-27 | $0.009087 | $0.007066 | $0.009005 | $0.007066 |
2020-06-28 | $0.007066 | $0.008628 | $0.0108300 | $0.005793 |
2020-06-29 | $0.008628 | $0.009591 | $0.0102900 | $0.007838 |
2020-06-30 | $0.009591 | $0.009271 | $0.0115900 | $0.009050 |
2020-07-01 | $0.009271 | $0.009702 | $0.0102300 | $0.008484 |
2020-07-02 | $0.009702 | $0.009537 | $0.0115400 | $0.007977 |
2020-07-03 | $0.009537 | $0.0110000 | $0.0126400 | $0.009481 |
2020-07-04 | $0.0110000 | $0.0124100 | $0.0124100 | $0.0101500 |
2020-07-05 | $0.0124100 | $0.0120100 | $0.0136800 | $0.008816 |
2020-07-06 | $0.0120100 | $0.0117900 | $0.0135700 | $0.0116600 |
2020-07-07 | $0.0117900 | $0.0123500 | $0.0136600 | $0.0116700 |
2020-07-08 | $0.0123500 | $0.0114700 | $0.0128200 | $0.0099460 |
2020-07-09 | $0.0114700 | $0.0113800 | $0.0119600 | $0.009862 |
2020-07-10 | $0.0113800 | $0.0105500 | $0.0121300 | $0.0101500 |
2020-07-11 | $0.0105500 | $0.0107900 | $0.0135300 | $0.009809 |
2020-07-12 | $0.0107900 | $0.0114500 | $0.0137700 | $0.0104000 |
2020-07-13 | $0.0114500 | $0.009802 | $0.0115600 | $0.009605 |
2020-07-14 | $0.009802 | $0.0106000 | $0.0117500 | $0.009812 |
2020-07-15 | $0.0106000 | $0.0104700 | $0.0122300 | $0.0099750 |
2020-07-16 | $0.0104700 | $0.008950 | $0.0102600 | $0.008767 |
2020-07-17 | $0.008950 | $0.0103000 | $0.0103100 | $0.008766 |
2020-07-18 | $0.0103000 | $0.0120000 | $0.0120000 | $0.009889 |
2020-07-19 | $0.0120000 | $0.0126500 | $0.0127000 | $0.0103100 |
2020-07-20 | $0.0126500 | $0.0164000 | $0.0265700 | $0.0124900 |
2020-07-21 | $0.0164000 | $0.0167200 | $0.0180400 | $0.0147900 |
2020-07-22 | $0.0167200 | $0.0159800 | $0.0192900 | $0.0159800 |
2020-07-23 | $0.0159800 | $0.0184700 | $0.0186800 | $0.0166700 |
2020-07-24 | $0.0184700 | $0.0171900 | $0.0198700 | $0.0156900 |
2020-07-25 | $0.0171900 | $0.0165100 | $0.0188800 | $0.0147800 |
2020-07-26 | $0.0165100 | $0.0144300 | $0.0174100 | $0.0144300 |
2020-07-27 | $0.0144300 | $0.0131300 | $0.0150900 | $0.0117900 |
2020-07-28 | $0.0131300 | $0.0137100 | $0.0138300 | $0.0116100 |
2020-07-29 | $0.0137100 | $0.0152500 | $0.0169100 | $0.0132900 |
2020-07-30 | $0.0152500 | $0.0131500 | $0.0160700 | $0.0131500 |
2020-07-31 | $0.0131500 | $0.0133200 | $0.0152600 | $0.0132800 |
2020-08-01 | $0.0133200 | $0.0148800 | $0.0183800 | $0.0140900 |
2020-08-02 | $0.0148800 | $0.0143900 | $0.0240500 | $0.0117800 |
2020-08-03 | $0.0143900 | $0.0147300 | $0.0173100 | $0.0138400 |
2020-08-04 | $0.0147300 | $0.0156800 | $0.0157400 | $0.0133700 |
2020-08-05 | $0.0156800 | $0.0156300 | $0.0185800 | $0.0152700 |
2020-08-06 | $0.0156300 | $0.0181500 | $0.0181500 | $0.0154000 |
2020-08-07 | $0.0181500 | $0.0163700 | $0.0189500 | $0.0148100 |
2020-08-08 | $0.0163700 | $0.0224600 | $0.0261700 | $0.0168700 |
2020-08-09 | $0.0224600 | $0.0224100 | $0.0270000 | $0.0210300 |
2020-08-10 | $0.0224100 | $0.0246800 | $0.0309300 | $0.0222200 |
2020-08-11 | $0.0246800 | $0.0273300 | $0.0297400 | $0.0212500 |
2020-08-12 | $0.0273300 | $0.0270300 | $0.0295500 | $0.0253600 |
2020-08-13 | $0.0270300 | $0.0290600 | $0.0311600 | $0.0262400 |
2020-08-14 | $0.0290600 | $0.0250000 | $0.0300600 | $0.0247800 |
2020-08-15 | $0.0250000 | $0.0272500 | $0.0279200 | $0.0238300 |
2020-08-16 | $0.0272500 | $0.0221800 | $0.0273200 | $0.0208300 |
2020-08-17 | $0.0221800 | $0.0261700 | $0.0269900 | $0.0198400 |
2020-08-18 | $0.0261700 | $0.0206200 | $0.0256300 | $0.0206200 |
2020-08-19 | $0.0206200 | $0.0219900 | $0.0254500 | $0.0187600 |
2020-08-20 | $0.0219900 | $0.0218100 | $0.0232800 | $0.0194600 |
2020-08-21 | $0.0218100 | $0.0190300 | $0.0203400 | $0.0178500 |
2020-08-22 | $0.0190300 | $0.0189300 | $0.0209000 | $0.0176800 |
2020-08-23 | $0.0189300 | $0.0174100 | $0.0187000 | $0.0137000 |
2020-08-24 | $0.0174100 | $0.0175700 | $0.0193000 | $0.0169600 |
2020-08-25 | $0.0175700 | $0.0166800 | $0.0191200 | $0.0145600 |
2020-08-26 | $0.0166800 | $0.0164900 | $0.0168000 | $0.0154400 |
2020-08-27 | $0.0164900 | $0.0162400 | $0.0163700 | $0.0153300 |
2020-08-28 | $0.0162400 | $0.0144300 | $0.0167700 | $0.0134500 |
2020-08-29 | $0.0144300 | $0.0142000 | $0.0161600 | $0.0125400 |
2020-08-30 | $0.0142000 | $0.0175400 | $0.0178400 | $0.0128800 |
2020-08-31 | $0.0175400 | $0.0141600 | $0.0184400 | $0.0131300 |
2020-09-01 | $0.0141600 | $0.0147500 | $0.0180700 | $0.0138500 |
2020-09-02 | $0.0147500 | $0.0139800 | $0.0154300 | $0.0132300 |
2020-09-03 | $0.0139800 | $0.0128400 | $0.0133900 | $0.0115100 |
2020-09-04 | $0.0128400 | $0.0118200 | $0.0137900 | $0.0118000 |
2020-09-05 | $0.0118200 | $0.0107200 | $0.0124500 | $0.0102700 |
2020-09-06 | $0.0107200 | $0.0107900 | $0.0118000 | $0.0107900 |
2020-09-07 | $0.0107900 | $0.0113900 | $0.0135000 | $0.0108200 |
2020-09-08 | $0.0113900 | $0.0110800 | $0.0119200 | $0.0108700 |
2020-09-09 | $0.0110800 | $0.0131900 | $0.0150000 | $0.0115200 |
2020-09-10 | $0.0131900 | $0.0149600 | $0.0161800 | $0.0124100 |
2020-09-11 | $0.0149600 | $0.0137700 | $0.0152400 | $0.0136100 |
2020-09-12 | $0.0137700 | $0.0152400 | $0.0157800 | $0.0141500 |
2020-09-13 | $0.0152400 | $0.0134400 | $0.0145200 | $0.0133300 |
2020-09-14 | $0.0134400 | $0.0130100 | $0.0145800 | $0.0127400 |
2020-09-15 | $0.0130100 | $0.0120100 | $0.0126100 | $0.0101200 |
2020-09-16 | $0.0120100 | $0.0131400 | $0.0204300 | $0.0120500 |
2020-09-17 | $0.0131400 | $0.0137500 | $0.0153100 | $0.0124700 |
2020-09-18 | $0.0137500 | $0.0115400 | $0.0136400 | $0.0115400 |
2020-09-19 | $0.0115400 | $0.0125500 | $0.0129100 | $0.0115600 |
2020-09-20 | $0.0125500 | $0.0129400 | $0.0177100 | $0.0120900 |
2020-09-21 | $0.0129400 | $0.0103400 | $0.0130400 | $0.0102200 |
2020-09-22 | $0.0103400 | $0.0110200 | $0.0110200 | $0.0103500 |
2020-09-23 | $0.0110200 | $0.0109500 | $0.0109500 | $0.009039 |
2020-09-24 | $0.0109500 | $0.0108400 | $0.0119400 | $0.0108400 |
2020-09-25 | $0.0108400 | $0.0112400 | $0.0120300 | $0.0109300 |
2020-09-26 | $0.0112400 | $0.0116100 | $0.0123500 | $0.0113100 |
2020-09-27 | $0.0116100 | $0.0107300 | $0.0117900 | $0.0107300 |
2020-09-28 | $0.0107300 | $0.0103400 | $0.0106200 | $0.0101400 |
2020-09-29 | $0.0103400 | $0.0133000 | $0.0134400 | $0.0104100 |
2020-09-30 | $0.0133000 | $0.0130600 | $0.0217900 | $0.0123900 |
2020-10-01 | $0.0130600 | $0.0132100 | $0.0163900 | $0.0111600 |
2020-10-02 | $0.0132100 | $0.0111700 | $0.0144300 | $0.0110300 |
2020-10-03 | $0.0111700 | $0.0120300 | $0.0120300 | $0.0105700 |
2020-10-04 | $0.0120300 | $0.0134100 | $0.0135600 | $0.0122500 |
2020-10-05 | $0.0134100 | $0.0149400 | $0.0158800 | $0.0109800 |
2020-10-06 | $0.0149400 | $0.0130500 | $0.0158000 | $0.0126500 |
2020-10-07 | $0.0130500 | $0.0137000 | $0.0152800 | $0.0109800 |
2020-10-08 | $0.0137000 | $0.0135700 | $0.0149300 | $0.0122500 |
2020-10-09 | $0.0135700 | $0.0122200 | $0.0143200 | $0.0104000 |
2020-10-10 | $0.0122200 | $0.0129300 | $0.0129300 | $0.0116600 |
2020-10-11 | $0.0129300 | $0.0126900 | $0.0130500 | $0.0126900 |
2020-10-12 | $0.0126900 | $0.0116200 | $0.0133600 | $0.009866 |
2020-10-13 | $0.0116200 | $0.0114900 | $0.0114900 | $0.0110800 |
2020-10-14 | $0.0114900 | $0.0125200 | $0.0130000 | $0.0107400 |
2020-10-15 | $0.0125200 | $0.0125700 | $0.0128500 | $0.0115400 |
2020-10-16 | $0.0125700 | $0.0118600 | $0.0124500 | $0.0118600 |
2020-10-29 | $0.0114400 | $0.0106200 | $0.0114100 | $0.008848 |
2020-10-30 | $0.0106200 | $0.009191 | $0.0106200 | $0.009191 |
2020-11-07 | $0.0101000 | $0.009838 | $0.009838 | $0.009650 |
2020-11-08 | $0.009838 | $0.009800 | $0.009838 | $0.009800 |
2020-11-09 | $0.0107000 | $0.0115600 | $0.0118400 | $0.0099070 |
2020-11-10 | $0.0115600 | $0.0115000 | $0.0123400 | $0.0110900 |
2020-11-11 | $0.0115100 | $0.0112700 | $0.0122700 | $0.0112700 |
2020-11-12 | $0.0112700 | $0.0113400 | $0.0114800 | $0.0104500 |
2020-11-13 | $0.0113600 | $0.0106500 | $0.0135900 | $0.009570 |
2020-11-14 | $0.0106500 | $0.0103200 | $0.0103300 | $0.0103200 |
2020-11-15 | $0.0102900 | $0.009652 | $0.0127800 | $0.009625 |
2020-11-16 | $0.009643 | $0.0106900 | $0.0120800 | $0.0099240 |
2020-11-17 | $0.0106700 | $0.0102400 | $0.0111900 | $0.0099700 |
2020-11-18 | $0.0102300 | $0.009743 | $0.0104500 | $0.009743 |
2020-11-19 | $0.009743 | $0.009600 | $0.0103600 | $0.008788 |
2020-11-20 | $0.009603 | $0.007934 | $0.0110400 | $0.007791 |
2020-11-21 | $0.007947 | $0.009101 | $0.009101 | $0.007802 |
2020-11-22 | $0.009129 | $0.006701 | $0.0099790 | $0.006701 |
2020-11-23 | $0.006720 | $0.008467 | $0.0108600 | $0.006780 |
2020-11-24 | $0.008467 | $0.008828 | $0.009027 | $0.006189 |
2020-11-25 | $0.008864 | $0.008197 | $0.009353 | $0.007362 |
2020-11-26 | $0.008160 | $0.007594 | $0.008091 | $0.007102 |
2020-11-27 | $0.007632 | $0.007530 | $0.007871 | $0.007411 |
2020-11-28 | $0.007530 | $0.007581 | $0.007581 | $0.007530 |
2020-11-30 | $0.0110200 | $0.0110400 | $0.0139800 | $0.009581 |
2020-12-01 | $0.0110700 | $0.0111300 | $0.0117900 | $0.008289 |
2020-12-02 | $0.009208 | $0.009026 | $0.009794 | $0.008642 |
2020-12-03 | $0.0112800 | $0.008894 | $0.0116400 | $0.008561 |
2020-12-04 | $0.008884 | $0.0102700 | $0.0102700 | $0.008056 |
2020-12-05 | $0.0102000 | $0.008357 | $0.0107000 | $0.008357 |
2020-12-06 | $0.008621 | $0.009089 | $0.009863 | $0.008703 |
2020-12-07 | $0.008448 | $0.009221 | $0.009221 | $0.008309 |
2020-12-08 | $0.008056 | $0.008056 | $0.008056 | $0.008056 |
对 | 交换 |
---|---|
LCX/ETH | bilaxy |
LCX/BTC | hitbtc |
LCX/ETH | hitbtc |
LCX/BTC | liquid |
LCX/ETH | liquid |
LCX/USDC | liquid |
LCX/REVV | uniswapv2 |