Lampix PIX
Xếp hạng #?
06:57:19 07/07/2020
Lampix (PIX)
Không theo dõi
Lịch sử giá Lampix (PIX) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.05413 | $0.06616 | $0.02033 | $0.05905 | $35,766.90 | $6,691,178 |
| 2017-12-02 | $0.05904 | $0.07496 | $0.05622 | $0.06710 | $40,489.50 | $7,603,375 |
| 2017-12-03 | $0.06714 | $0.06904 | $0.05441 | $0.05700 | $14,884.60 | $6,459,446 |
| 2017-12-04 | $0.05703 | $0.05856 | $0.04847 | $0.05532 | $22,838.50 | $6,269,133 |
| 2017-12-05 | $0.05539 | $0.06608 | $0.05181 | $0.05186 | $34,630.40 | $5,877,310 |
| 2017-12-06 | $0.05176 | $0.05613 | $0.04886 | $0.04962 | $27,353.70 | $5,623,276 |
| 2017-12-07 | $0.04947 | $0.06580 | $0.04908 | $0.06557 | $19,935.70 | $7,430,287 |
| 2017-12-08 | $0.06103 | $0.06977 | $0.05909 | $0.06632 | $42,473.00 | $7,515,799 |
| 2017-12-09 | $0.06632 | $0.07303 | $0.06338 | $0.06615 | $44,499.50 | $7,495,991 |
| 2017-12-10 | $0.06638 | $0.06638 | $0.04836 | $0.05909 | $44,639.50 | $6,696,198 |
| 2017-12-11 | $0.05907 | $0.06856 | $0.05635 | $0.06856 | $78,370.20 | $7,769,663 |
| 2017-12-12 | $0.06816 | $0.07289 | $0.06151 | $0.06925 | $103,722 | $7,846,983 |
| 2017-12-13 | $0.06929 | $0.07078 | $0.05431 | $0.05704 | $24,299.70 | $6,464,375 |
| 2017-12-14 | $0.05697 | $0.06366 | $0.05337 | $0.05852 | $23,909.40 | $6,631,582 |
| 2017-12-15 | $0.05858 | $0.07056 | $0.05526 | $0.06763 | $61,654.70 | $7,664,444 |
| 2017-12-16 | $0.07043 | $0.08426 | $0.07039 | $0.08272 | $85,451.20 | $9,374,485 |
| 2017-12-17 | $0.08292 | $0.1050 | $0.07716 | $0.09374 | $106,274 | $10,622,897 |
| 2017-12-18 | $0.09365 | $0.1173 | $0.08170 | $0.1172 | $44,634.20 | $13,277,827 |
| 2017-12-19 | $0.1172 | $0.1196 | $0.09795 | $0.1026 | $170,726 | $11,626,952 |
| 2017-12-20 | $0.1025 | $0.1025 | $0.07974 | $0.08835 | $69,941.90 | $10,011,536 |
| 2017-12-21 | $0.08846 | $0.1189 | $0.08484 | $0.1065 | $64,185.40 | $12,065,508 |
| 2017-12-22 | $0.1069 | $0.1079 | $0.05949 | $0.07446 | $54,633.40 | $8,437,833 |
| 2017-12-23 | $0.07509 | $0.1003 | $0.06805 | $0.09696 | $79,217.10 | $10,987,431 |
| 2017-12-24 | $0.09809 | $0.09809 | $0.07716 | $0.09022 | $14,351.60 | $10,223,561 |
| 2017-12-25 | $0.09070 | $0.1359 | $0.08321 | $0.1003 | $112,884 | $11,361,552 |
| 2017-12-26 | $0.1003 | $0.1112 | $0.09470 | $0.1028 | $46,580.10 | $11,647,577 |
| 2017-12-27 | $0.1030 | $0.1030 | $0.08861 | $0.09217 | $14,528.50 | $10,444,924 |
| 2017-12-28 | $0.09200 | $0.1060 | $0.08396 | $0.1038 | $23,321.20 | $11,768,038 |
| 2017-12-29 | $0.1031 | $0.1060 | $0.09186 | $0.1037 | $53,714.70 | $11,746,620 |
| 2017-12-30 | $0.1035 | $0.1300 | $0.08240 | $0.1076 | $63,310.50 | $13,488,283 |
| 2017-12-31 | $0.1067 | $0.1319 | $0.1020 | $0.1148 | $92,367.60 | $14,387,218 |