Lightpaycoin LPC
Xếp hạng #?
12:43:16 17/09/2020
Lightpaycoin (LPC)
Không theo dõi
Lịch sử giá Lightpaycoin (LPC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.2855 | $0.3123 | $0.2548 | $0.2836 | $28,117.26 | $1,239,570 |
| 2018-12-02 | $0.2860 | $0.3024 | $0.2627 | $0.2882 | $26,070.66 | $1,273,432 |
| 2018-12-03 | $0.2901 | $0.2907 | $0.2610 | $0.2655 | $20,690.29 | $1,175,381 |
| 2018-12-04 | $0.2725 | $0.2900 | $0.2602 | $0.2755 | $26,056.01 | $1,222,043 |
| 2018-12-05 | $0.2756 | $0.3687 | $0.2560 | $0.3450 | $50,490.27 | $1,535,291 |
| 2018-12-06 | $0.3427 | $0.6989 | $0.3427 | $0.5253 | $225,599 | $2,347,222 |
| 2018-12-07 | $0.5367 | $0.5745 | $0.4629 | $0.5199 | $186,926 | $2,331,133 |
| 2018-12-08 | $0.5201 | $0.5483 | $0.4635 | $0.5117 | $209,915 | $2,299,067 |
| 2018-12-09 | $0.5167 | $0.6753 | $0.4824 | $0.6142 | $232,027 | $2,768,835 |
| 2018-12-10 | $0.6158 | $0.6257 | $0.4915 | $0.5038 | $168,391 | $2,279,983 |
| 2018-12-11 | $0.4993 | $0.5242 | $0.4790 | $0.5104 | $198,244 | $2,317,504 |
| 2018-12-12 | $0.5132 | $0.5720 | $0.4868 | $0.5457 | $161,205 | $2,486,644 |
| 2018-12-13 | $0.5369 | $0.5369 | $0.4810 | $0.4882 | $123,098 | $2,232,330 |
| 2018-12-14 | $0.4866 | $0.5318 | $0.4723 | $0.5109 | $221,743 | $2,345,220 |
| 2018-12-15 | $0.5109 | $0.5665 | $0.4753 | $0.5500 | $107,098 | $2,533,246 |
| 2018-12-16 | $0.5509 | $0.5597 | $0.4713 | $0.4874 | $153,965 | $2,252,163 |
| 2018-12-17 | $0.4856 | $0.4966 | $0.4510 | $0.4510 | $85,493.56 | $2,092,209 |
| 2018-12-18 | $0.4525 | $0.4625 | $0.4005 | $0.4161 | $51,654.72 | $1,937,015 |
| 2018-12-19 | $0.4191 | $0.5910 | $0.4129 | $0.5306 | $66,419.45 | $2,477,804 |
| 2018-12-20 | $0.5203 | $0.5904 | $0.4906 | $0.5165 | $47,730.63 | $2,420,632 |
| 2018-12-21 | $0.5155 | $0.5393 | $0.4336 | $0.4358 | $12,701.41 | $2,049,107 |
| 2018-12-22 | $0.4352 | $0.4713 | $0.3640 | $0.3988 | $41,748.77 | $1,881,364 |
| 2018-12-23 | $0.4092 | $0.4331 | $0.3275 | $0.3340 | $34,348.39 | $1,580,620 |
| 2018-12-24 | $0.3465 | $0.4001 | $0.3391 | $0.3642 | $24,654.34 | $1,729,652 |
| 2018-12-25 | $0.3650 | $0.3961 | $0.3237 | $0.3823 | $14,816.72 | $1,821,580 |
| 2018-12-26 | $0.3823 | $0.3891 | $0.3249 | $0.3572 | $17,493.34 | $1,707,448 |
| 2018-12-27 | $0.3568 | $0.3748 | $0.3273 | $0.3302 | $12,648.18 | $1,583,480 |
| 2018-12-28 | $0.3295 | $0.3875 | $0.3169 | $0.3669 | $16,902.78 | $1,765,237 |
| 2018-12-29 | $0.3664 | $0.4201 | $0.3481 | $0.3753 | $22,205.82 | $1,826,556 |
| 2018-12-30 | $0.3865 | $0.4086 | $0.3547 | $0.3668 | $18,660.19 | $1,790,433 |
| 2018-12-31 | $0.3833 | $0.4132 | $0.3454 | $0.3535 | $20,044.48 | $1,731,406 |