Logicoin LGC
Xếp hạng #?
11:59:13 07/10/2014
Logicoin (LGC)
Không theo dõi
Lịch sử giá Logicoin (LGC) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.007181 | $0.007181 | $0.004700 | $0.005652 | $167.05 | $22,212.98 |
| 2014-08-02 | $0.005652 | $0.006767 | $0.004688 | $0.005304 | $14.14 | $20,891.79 |
| 2014-08-03 | $0.005300 | $0.006672 | $0.005241 | $0.005292 | $14.44 | $20,889.14 |
| 2014-08-04 | $0.005288 | $0.007627 | $0.005272 | $0.005676 | $366.54 | $22,453.38 |
| 2014-08-05 | $0.005678 | $0.006232 | $0.004751 | $0.004754 | $81.35 | $18,845.43 |
| 2014-08-06 | $0.004758 | $0.004775 | $0.004106 | $0.004110 | $37.08 | $16,328.39 |
| 2014-08-07 | $0.004110 | $0.004125 | $0.003026 | $0.003027 | $43.79 | $12,050.07 |
| 2014-08-08 | $0.003027 | $0.003974 | $0.002370 | $0.002548 | $29.10 | $10,165.87 |
| 2014-08-09 | $0.002548 | $0.005136 | $0.002538 | $0.005133 | $19.20 | $20,523.29 |
| 2014-08-10 | $0.005132 | $0.005136 | $0.001540 | $0.001584 | $252.11 | $6,346.18 |
| 2014-08-11 | $0.001585 | $0.001682 | $0.001502 | $0.001502 | $55.64 | $6,030.07 |
| 2014-08-12 | $0.001101 | $0.005789 | $0.0004285 | $0.004272 | $439.98 | $17,188.66 |
| 2014-08-13 | $0.004278 | $0.004584 | $0.001067 | $0.002690 | $49.99 | $10,843.15 |
| 2014-08-14 | $0.002687 | $0.003820 | $0.002050 | $0.002100 | $122.93 | $8,482.76 |
| 2014-08-15 | $0.002121 | $0.003034 | $0.0009308 | $0.001103 | $146.71 | $4,466.37 |
| 2014-08-16 | $0.001105 | $0.001538 | $0.0007678 | $0.001533 | $50.68 | $6,214.11 |
| 2014-08-17 | $0.001531 | $0.001535 | $0.0004883 | $0.0004918 | $61.31 | $1,995.39 |
| 2014-08-18 | $0.0004915 | $0.001489 | $0.0002397 | $0.0003461 | $7.83 | $1,405.71 |
| 2014-08-19 | $0.0003461 | $0.002237 | $0.0003417 | $0.001926 | $49.09 | $7,832.63 |
| 2014-08-20 | $0.001926 | $0.002538 | $0.0005908 | $0.0006758 | $11.18 | $2,750.67 |
| 2014-08-21 | $0.0006738 | $0.0007036 | $0.0004499 | $0.0004500 | $50.22 | $1,833.47 |
| 2014-08-22 | $0.0004503 | $0.001031 | $0.0004361 | $0.0006683 | $29.82 | $2,725.57 |
| 2014-08-23 | $0.0006674 | $0.001517 | $0.0006548 | $0.0007969 | $8.46 | $3,253.59 |
| 2014-08-24 | $0.0007973 | $0.0008080 | $0.0005485 | $0.0005642 | $7.43 | $2,305.76 |
| 2014-08-25 | $0.0005641 | $0.001242 | $0.0005541 | $0.0005678 | $23.93 | $2,322.99 |
| 2014-08-26 | $0.0005679 | $0.001091 | $0.0005679 | $0.001090 | $4.18 | $4,462.29 |
| 2014-08-27 | $0.001091 | $0.001109 | $0.0005927 | $0.0006901 | $3.92 | $2,828.75 |
| 2014-08-28 | $0.0006897 | $0.0006940 | $0.0005894 | $0.0005992 | $2.02 | $2,458.55 |
| 2014-08-29 | $0.0005999 | $0.0006000 | $0.0005844 | $0.0005950 | $3.48 | $2,443.25 |
| 2014-08-30 | $0.0005950 | $0.0005959 | $0.0005869 | $0.0005950 | $0.6294 | $2,444.88 |
| 2014-08-31 | $0.0005934 | $0.001351 | $0.0005800 | $0.0005876 | $17.37 | $2,416.96 |