Lightpaycoin LPC
Xếp hạng #?
12:43:16 17/09/2020
Lightpaycoin (LPC)
Không theo dõi
Lịch sử giá Lightpaycoin (LPC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $1.25 | $1.26 | $1.14 | $1.14 | $138,204 | $3,326,021 |
| 2018-10-02 | $1.19 | $1.41 | $1.13 | $1.27 | $237,250 | $3,778,426 |
| 2018-10-03 | $1.30 | $1.48 | $1.21 | $1.28 | $237,537 | $3,832,263 |
| 2018-10-04 | $1.24 | $1.38 | $1.24 | $1.36 | $273,212 | $4,103,978 |
| 2018-10-05 | $1.31 | $1.37 | $1.25 | $1.26 | $248,759 | $3,849,759 |
| 2018-10-06 | $1.26 | $1.28 | $1.07 | $1.12 | $228,172 | $3,451,940 |
| 2018-10-07 | $1.13 | $1.16 | $1.06 | $1.10 | $126,477 | $3,414,024 |
| 2018-10-08 | $1.09 | $1.17 | $1.03 | $1.06 | $143,378 | $3,325,467 |
| 2018-10-09 | $1.05 | $1.07 | $0.9046 | $0.9616 | $139,379 | $3,044,082 |
| 2018-10-10 | $0.9755 | $0.9871 | $0.8553 | $0.8721 | $82,490.80 | $2,784,210 |
| 2018-10-11 | $0.8691 | $0.8960 | $0.7955 | $0.8101 | $75,895.20 | $2,606,563 |
| 2018-10-12 | $0.8085 | $0.8656 | $0.7891 | $0.8482 | $100,158 | $2,753,046 |
| 2018-10-13 | $0.8464 | $0.8816 | $0.7715 | $0.8145 | $121,361 | $2,665,230 |
| 2018-10-14 | $0.8141 | $0.8394 | $0.7733 | $0.7925 | $77,435.50 | $2,616,021 |
| 2018-10-15 | $0.7960 | $0.8798 | $0.7628 | $0.8460 | $86,758.90 | $2,815,176 |
| 2018-10-16 | $0.8551 | $0.9050 | $0.8140 | $0.8533 | $124,191 | $2,862,996 |
| 2018-10-17 | $0.8439 | $0.8800 | $0.7427 | $0.8079 | $96,027.80 | $2,732,079 |
| 2018-10-18 | $0.8113 | $0.8361 | $0.5857 | $0.6318 | $97,466.60 | $2,153,448 |
| 2018-10-19 | $0.6396 | $0.6592 | $0.5701 | $0.5826 | $80,183.30 | $2,001,426 |
| 2018-10-20 | $0.5862 | $0.7057 | $0.5759 | $0.5952 | $74,354.50 | $2,060,764 |
| 2018-10-21 | $0.5969 | $0.6108 | $0.5158 | $0.5403 | $65,648.20 | $1,884,398 |
| 2018-10-22 | $0.5288 | $0.5429 | $0.4294 | $0.4382 | $79,219.10 | $1,541,255 |
| 2018-10-23 | $0.4371 | $0.5489 | $0.4254 | $0.5046 | $60,851.30 | $1,787,513 |
| 2018-10-24 | $0.5023 | $0.5282 | $0.4760 | $0.5062 | $59,868.60 | $1,804,797 |
| 2018-10-25 | $0.5134 | $0.6112 | $0.5051 | $0.5687 | $57,943.00 | $2,041,715 |
| 2018-10-26 | $0.5628 | $0.6006 | $0.5085 | $0.5595 | $55,963.80 | $2,023,155 |
| 2018-10-27 | $0.5633 | $0.5711 | $0.4826 | $0.5060 | $54,178.00 | $1,841,704 |
| 2018-10-28 | $0.5252 | $0.5460 | $0.4869 | $0.5295 | $35,022.60 | $1,940,849 |
| 2018-10-29 | $0.5446 | $0.6098 | $0.5143 | $0.5721 | $45,000.70 | $2,109,021 |
| 2018-10-30 | $0.5722 | $0.6801 | $0.5438 | $0.6677 | $70,441.30 | $2,477,583 |
| 2018-10-31 | $0.6682 | $0.6838 | $0.5799 | $0.6442 | $56,242.40 | $2,405,606 |