Lightpaycoin LPC
Xếp hạng #?
12:43:16 17/09/2020
Lightpaycoin (LPC)
Không theo dõi
Lịch sử giá Lightpaycoin (LPC) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.001122 | $0.001596 | $0.001029 | $0.001127 | $12.11 | $6,532.18 |
| 2020-02-02 | $0.001127 | $0.001230 | $0.0009350 | $0.0009350 | $8.39 | $5,417.29 |
| 2020-02-03 | $0.0009350 | $0.0009557 | $0.0009267 | $0.0009285 | $0 | $5,379.74 |
| 2020-02-04 | $0.0009285 | $0.001015 | $0.0009170 | $0.0009189 | $1.87 | $5,323.68 |
| 2020-02-05 | $0.0009189 | $0.001063 | $0.0009183 | $0.0009631 | $4.70 | $5,579.81 |
| 2020-02-06 | $0.0009631 | $0.001172 | $0.0008721 | $0.0008771 | $9.63 | $5,081.63 |
| 2020-02-07 | $0.0008772 | $0.001082 | $0.0008761 | $0.0009803 | $2.46 | $5,679.90 |
| 2020-02-08 | $0.0009803 | $0.001183 | $0.0008858 | $0.0008885 | $4.15 | $5,147.82 |
| 2020-02-09 | $0.0008885 | $0.001115 | $0.0008884 | $0.0009121 | $3.08 | $5,284.73 |
| 2020-02-10 | $0.0009125 | $0.001511 | $0.0008815 | $0.0008879 | $5.99 | $5,144.18 |
| 2020-02-11 | $0.0008878 | $0.001431 | $0.0008764 | $0.001429 | $1.92 | $8,282.14 |
| 2020-02-12 | $0.001429 | $0.001456 | $0.0009239 | $0.001242 | $6.94 | $7,195.71 |
| 2020-02-13 | $0.001242 | $0.001257 | $0.001019 | $0.001022 | $0.02136 | $5,922.63 |
| 2020-02-14 | $0.001023 | $0.001543 | $0.001014 | $0.001136 | $17.02 | $6,582.65 |
| 2020-02-15 | $0.001136 | $0.001540 | $0.001020 | $0.001387 | $2.90 | $8,033.21 |
| 2020-02-16 | $0.001387 | $0.001404 | $0.001068 | $0.001390 | $5.31 | $8,055.70 |
| 2020-02-17 | $0.001390 | $0.001391 | $0.001045 | $0.001066 | $3.06 | $6,177.69 |
| 2020-02-18 | $0.001066 | $0.001320 | $0.001059 | $0.001218 | $2.32 | $7,055.72 |
| 2020-02-19 | $0.001218 | $0.001311 | $0.001151 | $0.001154 | $3.52 | $6,687.31 |
| 2020-02-20 | $0.001154 | $0.001349 | $0.001146 | $0.001250 | $4.74 | $7,243.11 |
| 2020-02-21 | $0.001250 | $0.001257 | $0.001060 | $0.001066 | $1.86 | $6,176.64 |
| 2020-02-22 | $0.001066 | $0.001163 | $0.0008708 | $0.0008708 | $1.65 | $5,045.33 |
| 2020-02-23 | $0.0008708 | $0.001087 | $0.0008700 | $0.0008944 | $0.5341 | $5,181.95 |
| 2020-02-24 | $0.0008955 | $0.001155 | $0.0008580 | $0.0008688 | $7.98 | $5,033.42 |
| 2020-02-25 | $0.0008687 | $0.0008690 | $0.0007467 | $0.0007467 | $0.7502 | $4,326.19 |
| 2020-02-26 | $0.0007466 | $0.0008396 | $0.0006955 | $0.0007936 | $9.63 | $4,598.04 |
| 2020-02-27 | $0.0007936 | $0.0008038 | $0.0007713 | $0.0007921 | $0.2600 | $4,589.18 |
| 2020-02-28 | $0.0007921 | $0.0008004 | $0.0007630 | $0.0007782 | $0.1723 | $4,508.73 |
| 2020-02-29 | $0.0007780 | $0.0009536 | $0.0006877 | $0.0006877 | $0.3981 | $3,984.57 |