Lightpaycoin LPC
Xếp hạng #?
12:43:16 17/09/2020
Lightpaycoin (LPC)
Không theo dõi
Lịch sử giá Lightpaycoin (LPC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $5.03 | $6.83 | $4.81 | $6.12 | $305,952 | $5,231,481 |
| 2018-08-02 | $6.12 | $8.55 | $6.04 | $6.12 | $382,697 | $5,846,092 |
| 2018-08-03 | $6.09 | $6.62 | $5.61 | $5.79 | $167,956 | $5,664,551 |
| 2018-08-04 | $5.86 | $6.18 | $5.37 | $5.58 | $203,143 | $5,613,468 |
| 2018-08-05 | $5.58 | $6.02 | $5.38 | $5.94 | $370,352 | $6,162,638 |
| 2018-08-06 | $5.94 | $8.35 | $5.79 | $7.21 | $443,480 | $7,677,173 |
| 2018-08-07 | $7.21 | $8.46 | $6.77 | $7.00 | $340,766 | $7,657,391 |
| 2018-08-08 | $7.08 | $8.52 | $6.76 | $7.45 | $598,643 | $8,342,438 |
| 2018-08-09 | $7.47 | $9.23 | $7.32 | $8.51 | $702,374 | $9,751,274 |
| 2018-08-10 | $8.34 | $8.96 | $7.55 | $8.41 | $535,024 | $9,853,831 |
| 2018-08-11 | $8.33 | $9.38 | $5.50 | $7.81 | $654,553 | $9,394,049 |
| 2018-08-12 | $7.58 | $8.01 | $6.73 | $7.54 | $727,910 | $9,323,903 |
| 2018-08-13 | $7.53 | $8.20 | $6.12 | $6.70 | $816,231 | $8,510,135 |
| 2018-08-14 | $6.70 | $6.70 | $4.73 | $5.43 | $695,470 | $7,043,242 |
| 2018-08-15 | $5.43 | $6.74 | $5.14 | $6.12 | $591,139 | $8,117,574 |
| 2018-08-16 | $5.91 | $7.27 | $5.67 | $6.19 | $681,341 | $8,407,976 |
| 2018-08-17 | $6.19 | $6.87 | $6.14 | $6.16 | $750,852 | $8,527,864 |
| 2018-08-18 | $6.18 | $6.59 | $4.54 | $5.47 | $826,302 | $7,760,488 |
| 2018-08-19 | $5.47 | $6.08 | $5.36 | $5.75 | $807,751 | $8,381,001 |
| 2018-08-20 | $5.73 | $5.95 | $4.83 | $4.94 | $772,151 | $7,365,088 |
| 2018-08-21 | $4.95 | $5.37 | $4.70 | $4.75 | $611,584 | $7,226,570 |
| 2018-08-22 | $4.76 | $4.78 | $3.41 | $3.78 | $518,347 | $5,888,269 |
| 2018-08-23 | $3.68 | $4.09 | $3.21 | $4.04 | $860,468 | $6,423,677 |
| 2018-08-24 | $4.10 | $5.65 | $3.95 | $4.72 | $832,135 | $7,665,945 |
| 2018-08-25 | $4.65 | $5.25 | $4.21 | $4.85 | $728,764 | $8,050,750 |
| 2018-08-26 | $4.86 | $5.24 | $4.72 | $5.18 | $775,174 | $8,820,982 |
| 2018-08-27 | $5.17 | $6.08 | $5.12 | $5.76 | $1,020,020 | $10,011,932 |
| 2018-08-28 | $5.73 | $5.99 | $5.24 | $5.27 | $920,737 | $9,344,833 |
| 2018-08-29 | $5.28 | $5.57 | $4.72 | $4.93 | $830,441 | $8,910,649 |
| 2018-08-30 | $4.93 | $5.17 | $4.61 | $5.17 | $888,020 | $9,530,024 |
| 2018-08-31 | $5.18 | $5.18 | $4.74 | $4.79 | $973,991 | $9,001,655 |