Lampix PIX
Xếp hạng #?
06:57:19 07/07/2020
Lampix (PIX)
Không theo dõi
Lịch sử giá Lampix (PIX) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.09898 | $0.1032 | $0.08120 | $0.08278 | $63,541.20 | $11,202,078 |
| 2018-02-02 | $0.08260 | $0.08623 | $0.06622 | $0.08544 | $18,013.30 | $11,562,549 |
| 2018-02-03 | $0.08578 | $0.09871 | $0.08188 | $0.09212 | $35,989.20 | $12,465,242 |
| 2018-02-04 | $0.09214 | $0.09214 | $0.07126 | $0.07273 | $15,398.10 | $9,842,254 |
| 2018-02-05 | $0.07189 | $0.07861 | $0.05459 | $0.05699 | $30,452.40 | $7,712,530 |
| 2018-02-06 | $0.05709 | $0.07244 | $0.05063 | $0.07121 | $24,110.70 | $9,636,227 |
| 2018-02-07 | $0.07059 | $0.07565 | $0.06165 | $0.06720 | $20,200.40 | $9,094,073 |
| 2018-02-08 | $0.06696 | $0.07523 | $0.06696 | $0.07214 | $4,854.41 | $9,761,778 |
| 2018-02-09 | $0.07186 | $0.07988 | $0.06597 | $0.07703 | $15,084.80 | $10,424,329 |
| 2018-02-10 | $0.07709 | $0.08024 | $0.06619 | $0.07109 | $14,373.80 | $9,620,421 |
| 2018-02-11 | $0.07103 | $0.07103 | $0.06215 | $0.06565 | $9,506.87 | $8,883,863 |
| 2018-02-12 | $0.06606 | $0.07427 | $0.06606 | $0.07345 | $7,915.85 | $9,939,713 |
| 2018-02-13 | $0.07337 | $0.07495 | $0.06870 | $0.07292 | $13,335.60 | $9,867,276 |
| 2018-02-14 | $0.07275 | $0.08294 | $0.07275 | $0.08069 | $10,819.60 | $10,919,201 |
| 2018-02-15 | $0.08073 | $0.08208 | $0.07583 | $0.07730 | $27,336.00 | $10,460,947 |
| 2018-02-16 | $0.07704 | $0.07913 | $0.07136 | $0.07749 | $12,878.00 | $10,485,657 |
| 2018-02-17 | $0.07659 | $0.07983 | $0.07317 | $0.07937 | $18,567.50 | $10,740,170 |
| 2018-02-18 | $0.07961 | $0.08254 | $0.07218 | $0.07501 | $9,905.39 | $10,149,896 |
| 2018-02-19 | $0.07469 | $0.08010 | $0.06993 | $0.07058 | $41,015.00 | $9,551,664 |
| 2018-02-20 | $0.07064 | $0.07637 | $0.06457 | $0.06531 | $17,900.80 | $8,837,245 |
| 2018-02-21 | $0.06522 | $0.06717 | $0.05905 | $0.05995 | $30,731.30 | $8,112,568 |
| 2018-02-22 | $0.05989 | $0.06471 | $0.05658 | $0.06173 | $48,241.10 | $8,353,469 |
| 2018-02-23 | $0.06167 | $0.06773 | $0.06016 | $0.06306 | $15,190.20 | $8,533,772 |
| 2018-02-24 | $0.06298 | $0.06415 | $0.05856 | $0.05973 | $10,722.00 | $8,082,148 |
| 2018-02-25 | $0.05963 | $0.06221 | $0.05355 | $0.05635 | $9,583.01 | $7,625,314 |
| 2018-02-26 | $0.05642 | $0.05795 | $0.05301 | $0.05637 | $7,436.36 | $7,628,346 |
| 2018-02-27 | $0.05653 | $0.06001 | $0.05545 | $0.05708 | $8,969.35 | $7,724,343 |
| 2018-02-28 | $0.05702 | $0.06275 | $0.05319 | $0.05323 | $13,078.40 | $7,203,841 |