Overview Charts Trading Exchanges Historical Data
LendConnect
LendConnect (LCT)
Market capitalization: 824 662
Rank # 1135 | Coin not mineable
0.395096 -42.15%
Volume (24h): 576
Circulating Supply: 6 500 000 LCT
Max Supply: 0 LCT
Date Open High Low Close Volume Market Cap
April 26, 2018
0.1
0.1
0.1
0.1
8
214 900
April 25, 2018
0.1
0.1
0.1
0.1
8
213 986
April 24, 2018
0.77
0.85
0.77
0.84
11
1 661 770
April 23, 2018
1.02
1.07
0.76
0.77
10
2 202 690
April 22, 2018
1.07
1.07
0.1
1.02
284
2 308 610
April 21, 2018
1.05
1.08
1.02
1.07
0
2 269 640
April 17, 2018
0.05
0.05
0.05
0.05
5
110 830
April 16, 2018
0.05
0.05
0.05
0.05
5
110 993
April 15, 2018
0.05
0.05
0.05
0.05
128
108 497
April 14, 2018
0.05
0.05
0.05
0.05
123
109 576
April 13, 2018
0.05
0.05
0.05
0.05
5
106 895
April 12, 2018
0.08
0.09
0.05
0.05
72
181 440
April 11, 2018
0.08
0.08
0.08
0.08
135
163 606
April 10, 2018
0.15
0.16
0.07
0.08
29
334 814
April 09, 2018
0.19
0.19
0.15
0.15
114
400 911
April 08, 2018
0.18
0.18
0.18
0.18
2
380 082
April 07, 2018
0.47
0.49
0.18
0.18
790
1 019 110
April 06, 2018
0.07
1.67
0.07
1.67
103
160 950
April 05, 2018
0.26
0.26
0.07
0.07
215
555 162
April 04, 2018
0.16
0.28
0.15
0.26
20 438
338 481
April 03, 2018
0.31
0.42
0.17
0.26
21 577
661 098
April 02, 2018
1.11
1.14
0.24
0.31
34 332
2 393 850
April 01, 2018
0.93
1.44
0.81
1.1
151 043
2 006 160
March 31, 2018
0.81
0.94
0.8
0.93
113 241
1 741 050
March 30, 2018
0.75
0.86
0.71
0.85
106 446
1 614 370
March 29, 2018
0.85
0.87
0.74
0.75
67 041
1 827 360
March 28, 2018
0.81
0.9
0.79
0.84
102 694
1 748 230
March 27, 2018
0.86
0.89
0.81
0.82
75 883
1 856 230
March 26, 2018
0.91
1.12
0.82
0.86
115 145
1 959 050
March 25, 2018
0.97
0.99
0.93
0.95
98 529
2 106 460
March 24, 2018
1.01
1.08
0.98
0.99
118 035
2 182 760
March 23, 2018
1.01
1.02
0.91
1.02
125 718
2 188 580
March 22, 2018
1.02
1.12
0.91
1
303 108
2 200 080
March 21, 2018
1.04
1.21
0.91
1.03
289 389
2 241 850
March 20, 2018
0.96
1.08
0.82
1.01
270 585
2 064 790
March 19, 2018
1.41
1.51
0.78
0.93
342 188
3 049 900
March 18, 2018
1.46
1.51
0.98
1.42
80 511
3 156 250
March 17, 2018
1.54
1.58
1.43
1.46
31 452
3 335 130
March 16, 2018
1.54
1.67
1.41
1.54
84 272
3 319 660
March 15, 2018
1.58
1.61
1.48
1.54
76 114
3 418 800
March 14, 2018
1.81
1.89
1.55
1.58
71 574
3 910 310
March 13, 2018
1.84
2.01
1.63
1.83
159 779
3 967 370
March 12, 2018
1.8
2.07
1.62
1.84
189 540
3 899 730
March 11, 2018
1.51
1.85
1.38
1.8
148 821
3 253 170
March 10, 2018
2.19
2.19
1.34
1.51
246 108
4 731 790
March 09, 2018
1.05
2.2
0.86
2.08
350 422
2 275 440
March 08, 2018
1.24
1.27
1.01
1.06
71 839
2 674 820
March 07, 2018
1.39
1.55
1.14
1.25
195 122
3 005 570
March 06, 2018
1.2
1.39
0.96
1.39
173 780
2 589 980
March 05, 2018
1.61
1.68
1.15
1.17
178 441
3 483 450
March 04, 2018
1.69
2.12
1.25
1.58
213 948
3 659 780
March 03, 2018
2.21
2.38
1.49
1.59
226 494
4 785 300
March 02, 2018
2.94
3.19
1.91
2.13
466 360
6 360 430
March 01, 2018
3.2
3.47
2.52
2.99
455 403
6 919 550
February 28, 2018
3.29
3.63
2.91
3.21
387 710
7 101 010
February 27, 2018
3.72
3.95
3.15
3.25
327 421
8 047 300
February 26, 2018
2.98
3.82
2.9
3.78
615 732
6 430 680
February 25, 2018
4.69
4.87
1.85
2.89
1 648 290
10 136 000
February 24, 2018
4.06
5.55
3.82
4.7
1 149 510
8 771 980
February 23, 2018
2.76
4.14
2.5
4.14
490 939
5 961 650
February 22, 2018
3.58
3.91
2.59
2.77
382 216
7 732 780
February 21, 2018
4.4
4.72
2.65
3.59
1 036 810
9 502 720
February 20, 2018
1.49
5.04
1.31
4.38
1 874 210
3 227 590
February 19, 2018
0.82
1.46
0.74
1.46
266 087
1 780 170
February 18, 2018
1.11
1.19
0.75
0.84
170 718
2 402 440
February 17, 2018
1.15
1.25
1.03
1.1
230 069
2 480 670
February 16, 2018
1.27
1.27
0.98
1.15
230 447
2 739 680
February 15, 2018
1.23
1.34
1.21
1.27
108 112
2 657 380
February 14, 2018
1.17
1.31
1.1
1.23
230 370
2 517 800
February 13, 2018
1.19
1.19
1.06
1.17
181 080
2 572 860
February 12, 2018
1.13
1.43
1.08
1.17
173 778
2 434 650
February 11, 2018
1.41
1.42
1.12
1.12
137 007
3 039 660
February 10, 2018
1.49
1.89
1.22
1.4
272 142
3 210 900
February 09, 2018
0.98
2.5
0.9
1.49
389 395
2 113 180
February 08, 2018
1.29
1.42
0.83
0.98
275 869
2 778 210
February 07, 2018
2.12
2.68
1.06
1.29
426 575
4 578 040
February 06, 2018
2.27
2.3
1.42
2.14
304 401
4 908 960
February 05, 2018
3.08
3.16
2.27
2.3
304 116
6 655 920
February 04, 2018
4.88
4.88
2.64
3.08
349 909
10 553 400
February 03, 2018
4.72
5.24
4.09
4.88
375 530
10 191 200
February 02, 2018
5.12
5.34
3.35
4.67
383 494
11 055 600
February 01, 2018
5.84
5.94
3.85
5.1
867 098
12 627 800
January 31, 2018
6.13
6.3
5.49
5.83
479 631
13 248 800
January 30, 2018
6.61
8.71
5.7
6.12
988 426
14 276 300
January 29, 2018
9.67
9.74
6.4
6.57
1 072 360
20 904 200
January 28, 2018
10.25
11.79
9.67
9.68
1 576 320
22 154 600
January 27, 2018
7.13
11.93
7.13
9.97
2 184 710
15 400 900
January 26, 2018
5.25
8.43
5.03
7.02
1 028 250
11 352 500
January 25, 2018
5.88
5.88
4.7
5.5
592 864
12 697 800
January 24, 2018
4.37
6.64
3.86
5.79
1 193 020
9 446 870
January 23, 2018
7.29
7.94
4.51
4.74
995 133
15 753 500
January 22, 2018
8.37
9.76
6.38
7.45
906 975
18 098 200
January 21, 2018
9.72
12.87
7.15
8.28
674 847
21 002 900
January 20, 2018
9.82
11.47
9.02
9.7
14 643
21 212 300
January 19, 2018
12.6
12.73
9.42
9.71
1 458 210
27 221 200
January 18, 2018
12.87
17.28
9.47
12.73
2 339 700
0
January 17, 2018
9.91
19.11
5.04
12.8
3 374 660
0
January 16, 2018
34.38
37.09
8.38
9.96
4 852 700
0
January 15, 2018
13.04
40.32
13.04
34.33
6 102 730
0
January 14, 2018
12.43
13.32
12.02
13.12
1 360 350
0
January 13, 2018
7.54
14.8
7.54
12.42
2 902 320
0
January 12, 2018
3.17
7.6
3
7.55
1 015 210
0