Lampix PIX
Xếp hạng #?
06:57:19 07/07/2020
Lampix (PIX)
Không theo dõi
Lịch sử giá Lampix (PIX) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.1147 | $0.1407 | $0.1072 | $0.1257 | $52,340.50 | $15,749,719 |
| 2018-01-02 | $0.1259 | $0.2642 | $0.1153 | $0.1579 | $78,663.70 | $19,791,605 |
| 2018-01-03 | $0.1582 | $0.1797 | $0.1329 | $0.1790 | $280,055 | $22,427,503 |
| 2018-01-04 | $0.1798 | $0.2015 | $0.1772 | $0.1828 | $471,496 | $22,910,995 |
| 2018-01-05 | $0.1867 | $0.2669 | $0.1826 | $0.2660 | $723,480 | $33,341,045 |
| 2018-01-06 | $0.2665 | $0.3144 | $0.2473 | $0.3105 | $498,598 | $38,915,619 |
| 2018-01-07 | $0.3091 | $0.3246 | $0.2588 | $0.2672 | $762,444 | $33,483,537 |
| 2018-01-08 | $0.2648 | $0.2766 | $0.1535 | $0.2019 | $683,038 | $25,303,768 |
| 2018-01-09 | $0.2020 | $0.2195 | $0.1891 | $0.1995 | $368,086 | $25,005,878 |
| 2018-01-10 | $0.2028 | $0.2069 | $0.1717 | $0.2069 | $354,409 | $28,001,238 |
| 2018-01-11 | $0.2067 | $0.2586 | $0.1411 | $0.1479 | $728,658 | $20,008,037 |
| 2018-01-12 | $0.1473 | $0.2034 | $0.1363 | $0.1367 | $450,389 | $18,502,850 |
| 2018-01-13 | $0.1366 | $0.1698 | $0.1252 | $0.1658 | $408,584 | $22,431,248 |
| 2018-01-14 | $0.1662 | $0.1756 | $0.1364 | $0.1554 | $345,605 | $21,027,012 |
| 2018-01-15 | $0.1544 | $0.1679 | $0.1406 | $0.1509 | $332,088 | $20,426,858 |
| 2018-01-16 | $0.1512 | $0.1512 | $0.09320 | $0.1049 | $178,711 | $14,196,768 |
| 2018-01-17 | $0.1042 | $0.1095 | $0.07928 | $0.1001 | $80,704.60 | $13,552,094 |
| 2018-01-18 | $0.1017 | $0.1306 | $0.09083 | $0.1222 | $80,318.20 | $16,537,974 |
| 2018-01-19 | $0.1213 | $0.1251 | $0.1039 | $0.1119 | $98,596.40 | $15,137,121 |
| 2018-01-20 | $0.1130 | $0.1548 | $0.1130 | $0.1500 | $205,441 | $20,293,025 |
| 2018-01-21 | $0.1503 | $0.1504 | $0.1093 | $0.1127 | $98,344.00 | $15,253,633 |
| 2018-01-22 | $0.1142 | $0.1537 | $0.1095 | $0.1197 | $86,627.50 | $16,200,752 |
| 2018-01-23 | $0.1194 | $0.1314 | $0.1139 | $0.1205 | $96,828.40 | $16,302,514 |
| 2018-01-24 | $0.1204 | $0.1295 | $0.1132 | $0.1292 | $56,646.30 | $17,489,423 |
| 2018-01-25 | $0.1286 | $0.1368 | $0.1208 | $0.1277 | $73,889.30 | $17,280,351 |
| 2018-01-26 | $0.1273 | $0.1307 | $0.1090 | $0.1242 | $128,535 | $16,801,717 |
| 2018-01-27 | $0.1241 | $0.1278 | $0.1155 | $0.1155 | $22,847.80 | $15,634,565 |
| 2018-01-28 | $0.1161 | $0.1375 | $0.1140 | $0.1235 | $62,059.50 | $16,717,953 |
| 2018-01-29 | $0.1234 | $0.1313 | $0.1167 | $0.1232 | $46,863.20 | $16,676,815 |
| 2018-01-30 | $0.1233 | $0.1234 | $0.09498 | $0.09873 | $61,909.60 | $13,360,965 |
| 2018-01-31 | $0.09890 | $0.1004 | $0.09293 | $0.09875 | $24,338.20 | $13,363,563 |