Lightpaycoin LPC
Xếp hạng #?
12:43:16 17/09/2020
Lightpaycoin (LPC)
Không theo dõi
Lịch sử giá Lightpaycoin (LPC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.3690 | $0.3725 | $0.3385 | $0.3577 | $18,814.71 | $1,757,365 |
| 2019-01-02 | $0.3542 | $0.3730 | $0.3479 | $0.3666 | $24,227.56 | $1,807,096 |
| 2019-01-03 | $0.3701 | $0.3720 | $0.3452 | $0.3645 | $21,414.06 | $1,802,009 |
| 2019-01-04 | $0.3657 | $0.3657 | $0.3423 | $0.3585 | $17,553.96 | $1,778,597 |
| 2019-01-05 | $0.3587 | $0.3822 | $0.3534 | $0.3621 | $19,180.36 | $1,800,910 |
| 2019-01-06 | $0.3567 | $0.3856 | $0.3517 | $0.3737 | $22,395.15 | $1,864,186 |
| 2019-01-07 | $0.3738 | $0.3804 | $0.3533 | $0.3581 | $20,551.62 | $1,791,646 |
| 2019-01-08 | $0.3587 | $0.3792 | $0.3475 | $0.3562 | $19,431.66 | $1,784,949 |
| 2019-01-09 | $0.3568 | $0.3587 | $0.3292 | $0.3434 | $15,509.22 | $1,720,661 |
| 2019-01-10 | $0.3355 | $0.3415 | $0.2524 | $0.2782 | $19,281.41 | $1,404,693 |
| 2019-01-11 | $0.2849 | $0.3048 | $0.2677 | $0.2779 | $11,056.96 | $1,407,362 |
| 2019-01-12 | $0.2755 | $0.2847 | $0.2564 | $0.2745 | $11,535.59 | $1,394,024 |
| 2019-01-13 | $0.2742 | $0.3293 | $0.2491 | $0.3243 | $17,526.84 | $1,651,608 |
| 2019-01-14 | $0.3248 | $0.3345 | $0.2710 | $0.3110 | $16,586.66 | $1,588,935 |
| 2019-01-15 | $0.3103 | $0.3329 | $0.2740 | $0.3034 | $10,606.78 | $1,555,764 |
| 2019-01-16 | $0.3029 | $0.3202 | $0.2749 | $0.2863 | $10,469.90 | $1,472,299 |
| 2019-01-17 | $0.2863 | $0.2983 | $0.2496 | $0.2828 | $10,706.02 | $1,458,526 |
| 2019-01-18 | $0.2982 | $0.3005 | $0.2578 | $0.2872 | $10,708.03 | $1,485,057 |
| 2019-01-19 | $0.2872 | $0.3005 | $0.2704 | $0.2926 | $10,528.96 | $1,517,244 |
| 2019-01-20 | $0.2984 | $0.3005 | $0.2666 | $0.2717 | $11,075.38 | $1,412,980 |
| 2019-01-21 | $0.2721 | $0.2807 | $0.2255 | $0.2448 | $13,308.19 | $1,275,418 |
| 2019-01-22 | $0.2449 | $0.2554 | $0.2244 | $0.2527 | $11,585.94 | $1,316,923 |
| 2019-01-23 | $0.2404 | $0.2586 | $0.2248 | $0.2326 | $8,090.28 | $1,219,737 |
| 2019-01-24 | $0.2326 | $0.2557 | $0.2261 | $0.2366 | $11,114.62 | $1,244,064 |
| 2019-01-25 | $0.2371 | $0.2501 | $0.2239 | $0.2390 | $8,384.78 | $1,260,122 |
| 2019-01-26 | $0.2468 | $0.2590 | $0.2379 | $0.2510 | $5,958.42 | $1,327,112 |
| 2019-01-27 | $0.2549 | $0.2611 | $0.2437 | $0.2611 | $3,246.27 | $1,383,956 |
| 2019-01-28 | $0.2617 | $0.2634 | $0.2231 | $0.2325 | $3,799.26 | $1,235,959 |
| 2019-01-29 | $0.2327 | $0.2394 | $0.2139 | $0.2225 | $6,176.60 | $1,185,874 |
| 2019-01-30 | $0.2238 | $0.2316 | $0.2077 | $0.2118 | $9,534.04 | $1,132,081 |
| 2019-01-31 | $0.2130 | $0.2226 | $0.1742 | $0.2036 | $12,544.76 | $1,090,892 |