Lightpaycoin LPC
Xếp hạng #?
12:43:16 17/09/2020
Lightpaycoin (LPC)
Không theo dõi
Lịch sử giá Lightpaycoin (LPC) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0008318 | $0.0009097 | $0.0007276 | $0.0008159 | $7.04 | $4,727.37 |
| 2019-12-02 | $0.0008159 | $0.0008227 | $0.0005832 | $0.0008040 | $24.45 | $4,658.29 |
| 2019-12-03 | $0.0008040 | $0.0008221 | $0.0005761 | $0.0008039 | $0.7865 | $4,657.50 |
| 2019-12-04 | $0.0008038 | $0.0008311 | $0.0006709 | $0.0007984 | $1.11 | $4,625.78 |
| 2019-12-05 | $0.0007970 | $0.0008277 | $0.0005907 | $0.0005961 | $0.5833 | $3,453.67 |
| 2019-12-06 | $0.0005961 | $0.0008258 | $0.0005909 | $0.0006039 | $2.25 | $3,498.98 |
| 2019-12-07 | $0.0006040 | $0.0008359 | $0.0006025 | $0.0008304 | $0.8379 | $4,811.09 |
| 2019-12-08 | $0.0008304 | $0.0008319 | $0.0005975 | $0.0006049 | $0.1892 | $3,504.38 |
| 2019-12-09 | $0.0006050 | $0.0008298 | $0.0005888 | $0.0005915 | $16.12 | $3,426.92 |
| 2019-12-10 | $0.0005916 | $0.001402 | $0.0005852 | $0.0008008 | $19.06 | $4,639.38 |
| 2019-12-11 | $0.0008008 | $0.006356 | $0.0006543 | $0.002164 | $164.06 | $12,537.60 |
| 2019-12-12 | $0.002164 | $0.003414 | $0.001152 | $0.001521 | $78.96 | $8,813.17 |
| 2019-12-13 | $0.001521 | $0.002331 | $0.001160 | $0.001816 | $21.33 | $10,521.91 |
| 2019-12-14 | $0.001816 | $0.002589 | $0.001075 | $0.001425 | $86.56 | $8,258.80 |
| 2019-12-15 | $0.001425 | $0.002295 | $0.001345 | $0.001502 | $36.24 | $8,699.52 |
| 2019-12-16 | $0.001502 | $0.003551 | $0.001490 | $0.002009 | $99.05 | $11,641.44 |
| 2019-12-17 | $0.002009 | $0.002439 | $0.001710 | $0.001916 | $45.75 | $11,099.07 |
| 2019-12-18 | $0.001916 | $0.002490 | $0.001592 | $0.002480 | $68.61 | $14,365.70 |
| 2019-12-19 | $0.002480 | $0.007857 | $0.002074 | $0.005769 | $176.89 | $33,426.74 |
| 2019-12-20 | $0.005769 | $0.005777 | $0.003300 | $0.004043 | $160.58 | $23,426.40 |
| 2019-12-21 | $0.004041 | $0.004612 | $0.003730 | $0.003738 | $12.21 | $21,659.67 |
| 2019-12-22 | $0.003738 | $0.004191 | $0.003659 | $0.004054 | $11.94 | $23,489.23 |
| 2019-12-23 | $0.004054 | $0.004116 | $0.003882 | $0.003897 | $0.5280 | $22,577.76 |
| 2019-12-24 | $0.003898 | $0.004105 | $0.003440 | $0.003441 | $33.92 | $19,936.39 |
| 2019-12-25 | $0.003437 | $0.003872 | $0.002110 | $0.002329 | $102.69 | $13,496.17 |
| 2019-12-26 | $0.002330 | $0.003684 | $0.002254 | $0.003039 | $50.53 | $17,608.66 |
| 2019-12-27 | $0.003039 | $0.003157 | $0.001233 | $0.001385 | $35.90 | $8,022.55 |
| 2019-12-28 | $0.001385 | $0.002499 | $0.001384 | $0.002266 | $34.13 | $13,129.65 |
| 2019-12-29 | $0.002267 | $0.002705 | $0.001414 | $0.001557 | $109.03 | $9,022.29 |
| 2019-12-30 | $0.001559 | $0.002222 | $0.001547 | $0.001897 | $3.88 | $10,989.13 |
| 2019-12-31 | $0.001895 | $0.001955 | $0.001370 | $0.001942 | $5.62 | $11,251.30 |