Lightpaycoin LPC
Xếp hạng #?
12:43:16 17/09/2020
Lightpaycoin (LPC)
Không theo dõi
Lịch sử giá Lightpaycoin (LPC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.6247 | $0.6830 | $0.5978 | $0.6083 | $67,351.30 | $2,286,139 |
| 2018-11-02 | $0.6013 | $0.6518 | $0.6013 | $0.6206 | $55,353.50 | $2,347,085 |
| 2018-11-03 | $0.6207 | $0.6535 | $0.6167 | $0.6509 | $50,667.50 | $2,476,215 |
| 2018-11-04 | $0.6509 | $0.6524 | $0.5734 | $0.6232 | $62,191.70 | $2,385,930 |
| 2018-11-05 | $0.6323 | $0.7096 | $0.6074 | $0.6702 | $61,080.40 | $2,580,824 |
| 2018-11-06 | $0.6736 | $0.6839 | $0.6199 | $0.6531 | $53,831.90 | $2,468,200 |
| 2018-11-07 | $0.6365 | $0.6789 | $0.6341 | $0.6628 | $52,534.70 | $2,578,631 |
| 2018-11-08 | $0.6649 | $0.6691 | $0.6318 | $0.6318 | $44,933.90 | $2,472,304 |
| 2018-11-09 | $0.6488 | $0.6601 | $0.6248 | $0.6488 | $38,379.80 | $2,553,192 |
| 2018-11-10 | $0.6453 | $0.6712 | $0.6371 | $0.6637 | $38,900.10 | $2,625,770 |
| 2018-11-11 | $0.6592 | $0.6657 | $0.6206 | $0.6531 | $38,443.00 | $2,597,352 |
| 2018-11-12 | $0.6533 | $0.6594 | $0.5901 | $0.5966 | $45,047.50 | $2,385,204 |
| 2018-11-13 | $0.6157 | $0.6284 | $0.5596 | $0.5804 | $33,433.90 | $2,333,814 |
| 2018-11-14 | $0.5781 | $0.6053 | $0.4946 | $0.5334 | $23,756.30 | $2,156,196 |
| 2018-11-15 | $0.5300 | $0.5351 | $0.4793 | $0.4884 | $32,833.60 | $1,984,445 |
| 2018-11-16 | $0.5000 | $0.5187 | $0.4590 | $0.4610 | $40,392.10 | $1,882,569 |
| 2018-11-17 | $0.4609 | $0.5001 | $0.4482 | $0.4619 | $29,093.50 | $1,895,326 |
| 2018-11-18 | $0.4611 | $0.4674 | $0.3965 | $0.4178 | $37,087.70 | $1,722,581 |
| 2018-11-19 | $0.4117 | $0.4320 | $0.3078 | $0.3210 | $29,299.90 | $1,329,770 |
| 2018-11-20 | $0.3222 | $0.3559 | $0.2739 | $0.3107 | $24,515.60 | $1,294,093 |
| 2018-11-21 | $0.3086 | $0.3652 | $0.2984 | $0.3629 | $30,055.90 | $1,518,204 |
| 2018-11-22 | $0.3616 | $0.3732 | $0.3244 | $0.3244 | $27,174.50 | $1,363,717 |
| 2018-11-23 | $0.3225 | $0.3436 | $0.3020 | $0.3433 | $16,274.50 | $1,449,681 |
| 2018-11-24 | $0.3376 | $0.3531 | $0.2451 | $0.2498 | $18,270.40 | $1,059,685 |
| 2018-11-25 | $0.2495 | $0.2656 | $0.2240 | $0.2477 | $14,963.90 | $1,055,110 |
| 2018-11-26 | $0.2465 | $0.2670 | $0.2238 | $0.2378 | $20,579.90 | $1,017,317 |
| 2018-11-27 | $0.2377 | $0.2396 | $0.1656 | $0.1950 | $17,231.70 | $837,960 |
| 2018-11-28 | $0.1961 | $0.2726 | $0.1934 | $0.2586 | $22,586.20 | $1,115,998 |
| 2018-11-29 | $0.2603 | $0.2725 | $0.2411 | $0.2639 | $19,197.26 | $1,143,729 |
| 2018-11-30 | $0.2677 | $0.3017 | $0.2409 | $0.2828 | $30,674.34 | $1,230,814 |