Lightpaycoin LPC
Xếp hạng #?
12:43:16 17/09/2020
Lightpaycoin (LPC)
Không theo dõi
Lịch sử giá Lightpaycoin (LPC) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.001942 | $0.001953 | $0.001365 | $0.001440 | $58.53 | $8,344.88 |
| 2020-01-02 | $0.001440 | $0.001506 | $0.001252 | $0.001327 | $10.31 | $7,687.25 |
| 2020-01-03 | $0.001327 | $0.002058 | $0.001313 | $0.001690 | $38.85 | $9,789.15 |
| 2020-01-04 | $0.001689 | $0.001924 | $0.001314 | $0.001409 | $32.78 | $8,163.85 |
| 2020-01-05 | $0.001408 | $0.001815 | $0.001408 | $0.001777 | $0.003551 | $10,295.74 |
| 2020-01-06 | $0.001779 | $0.001839 | $0.001583 | $0.001631 | $15.97 | $9,452.47 |
| 2020-01-07 | $0.001631 | $0.001882 | $0.001631 | $0.001878 | $0.001876 | $10,880.37 |
| 2020-01-08 | $0.001878 | $0.001934 | $0.001510 | $0.001535 | $12.67 | $8,894.10 |
| 2020-01-09 | $0.001533 | $0.001922 | $0.001507 | $0.001891 | $4.30 | $10,956.37 |
| 2020-01-10 | $0.001893 | $0.001898 | $0.001467 | $0.001553 | $7.80 | $8,996.47 |
| 2020-01-11 | $0.001553 | $0.001563 | $0.001443 | $0.001446 | $3.21 | $8,377.22 |
| 2020-01-12 | $0.001446 | $0.001562 | $0.001440 | $0.001557 | $0.3017 | $9,020.91 |
| 2020-01-13 | $0.001558 | $0.001796 | $0.001459 | $0.001791 | $10.11 | $10,376.08 |
| 2020-01-14 | $0.001793 | $0.001925 | $0.001626 | $0.001681 | $0.09944 | $9,741.84 |
| 2020-01-15 | $0.001678 | $0.001957 | $0.001568 | $0.001765 | $20.52 | $10,225.49 |
| 2020-01-16 | $0.001765 | $0.001771 | $0.001642 | $0.001659 | $0.2986 | $9,610.62 |
| 2020-01-17 | $0.001659 | $0.001794 | $0.001649 | $0.001695 | $0.1173 | $9,819.65 |
| 2020-01-18 | $0.001694 | $0.001795 | $0.001679 | $0.001786 | $7.59 | $10,348.70 |
| 2020-01-19 | $0.001786 | $0.001833 | $0.001551 | $0.001568 | $1.66 | $9,083.39 |
| 2020-01-20 | $0.001568 | $0.001741 | $0.001555 | $0.001557 | $5.92 | $9,019.84 |
| 2020-01-21 | $0.001556 | $0.001577 | $0.001537 | $0.001575 | $7.30 | $9,124.69 |
| 2020-01-22 | $0.001574 | $0.001584 | $0.001552 | $0.001562 | $3.41 | $9,052.59 |
| 2020-01-23 | $0.001563 | $0.001566 | $0.001499 | $0.001515 | $2.27 | $8,779.22 |
| 2020-01-24 | $0.001515 | $0.001592 | $0.001005 | $0.001353 | $120.63 | $7,836.11 |
| 2020-01-25 | $0.001352 | $0.001352 | $0.001326 | $0.001343 | $0 | $7,780.97 |
| 2020-01-26 | $0.001343 | $0.001343 | $0.0009186 | $0.001204 | $6.40 | $6,978.14 |
| 2020-01-27 | $0.001205 | $0.001407 | $0.001205 | $0.001249 | $5.66 | $7,237.95 |
| 2020-01-28 | $0.001249 | $0.001276 | $0.001156 | $0.001219 | $0.7951 | $7,062.41 |
| 2020-01-29 | $0.001219 | $0.001226 | $0.001199 | $0.001211 | $0.6723 | $7,018.03 |
| 2020-01-30 | $0.001210 | $0.001221 | $0.001041 | $0.001143 | $25.96 | $6,622.82 |
| 2020-01-31 | $0.001143 | $0.001307 | $0.001108 | $0.001122 | $0.5189 | $6,498.59 |