Übersicht Charts Trading Börsen Historische Daten
LightChain
LightChain (LIGHT)
Marktkapitalisierung: 0
Rang # 1296 | Münze nicht abbaubare
0.015159 2.1%
Volumen (24h): 6 902 247
Umlauf-Versorgung: 210 000 000 000 LIGHT
Max-Versorgung: 0 LIGHT
Datum Öffnen Hohe Niedrig Schließen Volumen Cap-Markt
Oktober 05, 2018
0
0
0
0
709 218
0
Oktober 04, 2018
0
0
0
0
519 839
0
Oktober 03, 2018
0
0
0
0
726 543
0
Oktober 02, 2018
0
0
0
0
739 512
0
Oktober 01, 2018
0
0
0
0
165 439
0
September 30, 2018
0
0
0
0
1 296 500
0
September 29, 2018
0
0
0
0
921 058
0
September 28, 2018
0
0
0
0
712 773
0
September 27, 2018
0
0
0
0
611 446
0
September 26, 2018
0
0
0
0
616 337
0
September 25, 2018
0
0
0
0
629 856
0
September 24, 2018
0
0
0
0
442 969
0
September 23, 2018
0
0
0
0
767 872
0
September 22, 2018
0
0
0
0
1 138 260
0
September 21, 2018
0
0
0
0
570 118
0
September 20, 2018
0
0
0
0
468 171
0
September 19, 2018
0
0
0
0
579 260
0
September 18, 2018
0
0
0
0
707 548
0
September 17, 2018
0
0
0
0
326 778
0
September 16, 2018
0
0
0
0
562 554
0
September 15, 2018
0
0
0
0
958 874
0
September 14, 2018
0
0
0
0
661 714
0
September 13, 2018
0
0
0
0
596 494
0
September 12, 2018
0
0
0
0
438 526
0
September 11, 2018
0
0
0
0
670 424
0
September 10, 2018
0
0
0
0
103 447
0
September 09, 2018
0
0
0
0
458 700
0
September 08, 2018
0
0
0
0
635 678
0
September 07, 2018
0
0
0
0
912 414
0
September 06, 2018
0
0
0
0
422 931
0
September 05, 2018
0
0
0
0
957 128
0
September 04, 2018
0
0
0
0
46 148
0
September 03, 2018
0
0
0
0
842 405
0
September 02, 2018
0
0
0
0
424 682
0
September 01, 2018
0
0
0
0
819 373
0
August 31, 2018
0
0
0
0
766 974
0
August 30, 2018
0
0
0
0
581 715
0
August 29, 2018
0
0
0
0
1 038 990
0
August 28, 2018
0
0
0
0
986 429
0
August 27, 2018
0
0
0
0
416 896
0
August 26, 2018
0
0
0
0
633 664
0
August 25, 2018
0
0
0
0
711 188
0
August 24, 2018
0
0
0
0
382 036
0
August 23, 2018
0
0
0
0
1 142 080
0
August 22, 2018
0
0
0
0
170 936
0
August 21, 2018
0
0
0
0
517 259
0
August 20, 2018
0
0
0
0
539 378
0
August 19, 2018
0
0
0
0
950 218
0
August 18, 2018
0
0
0
0
659 232
0
August 17, 2018
0
0
0
0
300 264
0
August 16, 2018
0
0
0
0
738 413
0
August 15, 2018
0
0
0
0
385 355
0
August 14, 2018
0
0
0
0
546 456
0
August 13, 2018
0
0
0
0
610 681
0
August 12, 2018
0
0
0
0
576 847
0
August 11, 2018
0
0
0
0
576 465
0
August 10, 2018
0
0
0
0
547 953
0
August 09, 2018
0
0
0
0
543 137
0
August 08, 2018
0
0
0
0
601 941
0
August 07, 2018
0
0
0
0
704 282
0
August 06, 2018
0
0
0
0
659 471
0
August 05, 2018
0
0
0
0
611 578
0
August 04, 2018
0
0
0
0
687 980
0
August 03, 2018
0
0
0
0
683 978
0
August 02, 2018
0
0
0
0
311 860
0
August 01, 2018
0
0
0
0
461 014
0
Juli 31, 2018
0
0
0
0
553 742
0
Juli 30, 2018
0
0
0
0
535 471
0
Juli 29, 2018
0
0
0
0
562 848
0
Juli 28, 2018
0
0
0
0
505 931
0
Juli 27, 2018
0
0
0
0
815 689
0
Juli 26, 2018
0
0
0
0
453 036
0
Juli 25, 2018
0
0
0
0
506 635
0
Juli 24, 2018
0
0
0
0
662 491
0
Juli 23, 2018
0
0
0
0
591 043
0
Juli 22, 2018
0
0
0
0
1 206 100
0
Juli 21, 2018
0
0
0
0
557 587
0
Juli 20, 2018
0
0
0
0
387 294
0
Juli 19, 2018
0
0
0
0
617 604
0
Juli 18, 2018
0
0
0
0
1 417 110
0
Juli 17, 2018
0
0
0
0
349 673
0
Juli 16, 2018
0
0
0
0
1 184 110
0
Juli 15, 2018
0
0
0
0
1 245 450
0
Juli 14, 2018
0
0
0
0
1 267 040
0
Juli 13, 2018
0
0
0
0
723 988
0
Juli 12, 2018
0
0
0
0
1 432 530
0
Juli 11, 2018
0
0
0
0
1 570 400
0
Juli 10, 2018
0
0
0
0
628 008
0
Juli 09, 2018
0
0
0
0
863 062
0
Juli 08, 2018
0
0
0
0
550 604
0
Juli 07, 2018
0
0
0
0
1 181 590
0
Juli 06, 2018
0
0
0
0
757 496
0
Juli 05, 2018
0
0
0
0
816 751
0
Juli 04, 2018
0
0
0
0
468 243
0
Juli 03, 2018
0
0
0
0
128 289
0
Juli 02, 2018
0
0
0
0
303 162
0
Juli 01, 2018
0
0
0
0
123 388
0
Juni 30, 2018
0
0
0
0
206 283
0
Juni 29, 2018
0
0
0
0
168 063
0
Juni 28, 2018
0
0
0
0
65 413
0
Juni 27, 2018
0
0
0
0
424 545
0
Juni 26, 2018
0
0
0
0
171 625
0
Juni 25, 2018
0
0
0
0
39 896
0
Juni 24, 2018
0
0
0
0
247 455
0
Juni 23, 2018
0
0
0
0
76 384
0
Juni 22, 2018
0
0
0
0
499 515
0
Juni 21, 2018
0
0
0
0
211 792
0
Juni 20, 2018
0
0
0
0
510 622
0
Juni 19, 2018
0
0
0
0
233 287
0
Juni 18, 2018
0
0
0
0
474 066
0
Juni 17, 2018
0
0
0
0
452 825
0
Juni 16, 2018
0
0
0
0
386 308
0
Juni 15, 2018
0
0
0
0
243 932
0
Juni 14, 2018
0
0
0
0
163 943
0
Juni 13, 2018
0
0
0
0
296 287
0
Juni 12, 2018
0
0
0
0
848 998
0
Juni 11, 2018
0
0
0
0
560 139
0
Juni 10, 2018
0
0
0
0
492 435
0
Juni 09, 2018
0
0
0
0
389 513
0
Juni 08, 2018
0
0
0
0
273 297
0
Juni 07, 2018
0
0
0
0
408 515
0
Juni 06, 2018
0
0
0
0
857 287
0
Juni 05, 2018
0
0
0
0
519 435
0
Juni 04, 2018
0
0
0
0
799 581
0
Juni 03, 2018
0
0
0
0
708 099
0
Juni 02, 2018
0
0
0
0
223 254
0
Juni 01, 2018
0
0
0
0
328 087
0
Mai 31, 2018
0
0
0
0
364 731
0
Mai 30, 2018
0
0
0
0
324 596
0
Mai 29, 2018
0
0
0
0
700 371
0
Mai 28, 2018
0
0
0
0
153 584
0
Mai 27, 2018
0
0
0
0
428 134
0
Mai 26, 2018
0
0
0
0
186 342
0
Mai 25, 2018
0
0
0
0
287 835
0
Mai 24, 2018
0
0
0
0
1 144 040
0
Mai 23, 2018
0
0
0
0
751 807
0
Mai 22, 2018
0
0
0
0
607 660
0
Mai 21, 2018
0
0
0
0
258 334
0
Mai 20, 2018
0
0
0
0
1 337 160
0
Mai 19, 2018
0
0
0
0
1 135 000
0
Mai 18, 2018
0
0
0
0
766 435
0
Mai 17, 2018
0
0
0
0
1 087 460
0
Mai 16, 2018
0
0
0
0
658 885
0
Mai 15, 2018
0
0
0
0
994 169
0
Mai 14, 2018
0
0
0
0
727 400
0
Mai 13, 2018
0
0
0
0
1 192 010
0
Mai 12, 2018
0
0
0
0
767 697
0
Mai 11, 2018
0
0
0
0
1 343 320
0
Mai 10, 2018
0
0
0
0
3 119 870
0
Mai 09, 2018
0
0
0
0
875 434
0
Mai 08, 2018
0
0
0
0
392 798
0
Mai 07, 2018
0
0
0
0
900 861
0
Mai 06, 2018
0
0
0
0
978 366
0
Mai 05, 2018
0
0
0
0
615 464
0
Mai 04, 2018
0
0
0
0
675 868
0
Mai 03, 2018
0
0
0
0
1 324 360
0
Mai 02, 2018
0
0
0
0
338 280
0
Mai 01, 2018
0
0
0
0
582 693
0
April 30, 2018
0
0
0
0
1 208 090
0
April 29, 2018
0
0
0
0
1 075 330
0
April 28, 2018
0
0
0
0
822 704
0
April 27, 2018
0
0
0
0
1 348 800
0
April 26, 2018
0
0
0
0
527 392
0
April 25, 2018
0
0
0
0
1 297 100
0
April 24, 2018
0
0
0
0
1 452 630
0
April 23, 2018
0
0
0
0
1 631 110
0
April 22, 2018
0
0
0
0
2 451 730
0
April 21, 2018
0
0
0
0
807 681
0
April 20, 2018
0
0
0
0
1 979 800
0
April 19, 2018
0
0
0
0
1 141 700
0
April 18, 2018
0
0
0
0
1 049 960
0
April 17, 2018
0
0
0
0
507 839
0
April 16, 2018
0
0
0
0
241 426
0
April 15, 2018
0
0
0
0
426 897
0
April 14, 2018
0
0
0
0
1 189 740
0
April 13, 2018
0
0
0
0
758 719
0
April 12, 2018
0
0
0
0
4 498 070
0
April 11, 2018
0
0
0
0
452 517
0
April 10, 2018
0
0
0
0
366 842
0
April 09, 2018
0
0
0
0
535 539
0
April 08, 2018
0
0
0
0
267 736
0
April 07, 2018
0
0
0
0
341 182
0
April 06, 2018
0
0
0
0
516 843
0
April 05, 2018
0
0
0
0
1 044 130
0
April 04, 2018
0
0
0
0
807 341
0
April 03, 2018
0
0
0
0
334 928
0
April 02, 2018
0
0
0
0
523 710
0
April 01, 2018
0
0
0
0
254 965
0
März 31, 2018
0
0
0
0
959 699
0
März 30, 2018
0
0
0
0
1 668 710
0
März 29, 2018
0
0
0
0
1 367 630
0
März 28, 2018
0
0
0
0
1 313 560
0
März 27, 2018
0
0
0
0
377 566
0
März 26, 2018
0
0
0
0
889 578
0
März 25, 2018
0
0
0
0
497 429
0
März 24, 2018
0
0
0
0
718 862
0
März 23, 2018
0
0
0
0
364 434
0
März 22, 2018
0
0
0
0
366 989
0
März 21, 2018
0
0
0
0
287 569
0
März 20, 2018
0
0
0
0
249 278
0
März 19, 2018
0
0
0
0
832 094
0
März 18, 2018
0
0
0
0
1 085 180
0
März 17, 2018
0
0
0
0
313 180
0
März 16, 2018
0
0
0
0
224 122
0
März 15, 2018
0
0
0
0
350 168
0
März 14, 2018
0
0
0
0
497 006
0
März 13, 2018
0
0
0
0
213 723
0
März 12, 2018
0
0
0
0
653 585
0
März 11, 2018
0
0
0
0
469 930
0
März 10, 2018
0
0
0
0
1 033 710
0
März 09, 2018
0
0
0
0
1 018 480
0
März 08, 2018
0
0
0
0
944 516
0
März 07, 2018
0
0
0
0
1 544 330
0
März 06, 2018
0
0
0
0
2 502 400
0
März 05, 2018
0
0
0
0
3 809 270
0
März 04, 2018
0
0
0
0
2 471 660
0
März 03, 2018
0
0
0
0
2 590 470
0
März 02, 2018
0
0
0
0
3 012 030
0
März 01, 2018
0
0
0
0
994 425
0
Februar 28, 2018
0
0
0
0
575 871
0
Februar 27, 2018
0
0
0
0
1 326 930
0
Februar 26, 2018
0
0
0
0
325 619
0
Februar 25, 2018
0
0
0
0
661 545
0
Februar 24, 2018
0
0
0
0
957 825
0
Februar 23, 2018
0
0
0
0
557 353
0
Februar 22, 2018
0
0.01
0
0
1 273 540
0
Februar 21, 2018
0.01
0.01
0
0
400 948
0
Februar 20, 2018
0.01
0.01
0.01
0.01
563 000
0
Februar 19, 2018
0
0.01
0
0.01
1 038 030
0
Februar 18, 2018
0.01
0.01
0
0
870 408
0
Februar 17, 2018
0.01
0.01
0.01
0.01
413 494
0
Februar 16, 2018
0.01
0.01
0
0.01
256 473
0
Februar 15, 2018
0
0.01
0
0.01
982 771
0
Februar 14, 2018
0
0
0
0
545 945
0
Februar 13, 2018
0
0
0
0
2 239 940
0
Februar 12, 2018
0
0
0
0
1 810 760
0
Februar 11, 2018
0
0
0
0
1 717 900
0
Februar 10, 2018
0
0
0
0
1 135 420
0
Februar 09, 2018
0
0
0
0
1 631 210
0
Februar 08, 2018
0
0
0
0
2 749 710
0
Februar 07, 2018
0
0
0
0
3 963 540
0
Februar 06, 2018
0
0
0
0
6 236 250
0
Februar 05, 2018
0
0
0
0
4 804 260
0
Februar 04, 2018
0.01
0.01
0
0
974 080
0
Februar 03, 2018
0
0.01
0
0.01
1 258 750
0
Februar 02, 2018
0.01
0.01
0
0
2 594 030
0
Februar 01, 2018
0.01
0.01
0
0
6 048 960
0
Januar 31, 2018
0.01
0.01
0.01
0.01
3 550 830
0
Januar 30, 2018
0.01
0.01
0.01
0.01
3 071 730
0
Januar 29, 2018
0.01
0.01
0.01
0.01
5 516 770
0
Januar 28, 2018
0.01
0.01
0.01
0.01
2 739 060
0
Januar 27, 2018
0.01
0.01
0.01
0.01
4 987 070
0
Januar 26, 2018
0
0.01
0
0.01
12 567 300
0
Januar 25, 2018
0
0
0
0
2 497 610
0
Januar 24, 2018
0
0
0
0
2 824 160
0
Januar 23, 2018
0
0
0
0
1 917 600
0
Januar 22, 2018
0
0
0
0
2 303 210
0
Januar 21, 2018
0.01
0.01
0
0
5 773 850
0
Januar 20, 2018
0.01
0.01
0
0.01
17 679 100
0