Lightpaycoin LPC
Xếp hạng #?
12:43:16 17/09/2020
Lightpaycoin (LPC)
Không theo dõi
Lịch sử giá Lightpaycoin (LPC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.2038 | $0.2096 | $0.1797 | $0.1832 | $7,529.93 | $983,949 |
| 2019-02-02 | $0.1832 | $0.1836 | $0.1572 | $0.1725 | $8,390.74 | $929,107 |
| 2019-02-03 | $0.1854 | $0.2552 | $0.1507 | $0.1629 | $16,296.58 | $879,812 |
| 2019-02-04 | $0.1635 | $0.1693 | $0.1376 | $0.1606 | $8,572.80 | $869,534 |
| 2019-02-05 | $0.1609 | $0.1709 | $0.1480 | $0.1610 | $6,918.63 | $874,052 |
| 2019-02-06 | $0.1596 | $0.1677 | $0.1502 | $0.1581 | $6,266.81 | $860,760 |
| 2019-02-07 | $0.1575 | $0.2087 | $0.1543 | $0.1938 | $8,416.14 | $1,057,413 |
| 2019-02-08 | $0.1917 | $0.2157 | $0.1890 | $0.2064 | $7,170.30 | $1,129,279 |
| 2019-02-09 | $0.2064 | $0.2377 | $0.2024 | $0.2176 | $8,622.49 | $1,193,436 |
| 2019-02-10 | $0.2192 | $0.2270 | $0.1507 | $0.1767 | $15,334.40 | $971,862 |
| 2019-02-11 | $0.1738 | $0.1788 | $0.1432 | $0.1509 | $10,241.01 | $831,906 |
| 2019-02-12 | $0.1512 | $0.1595 | $0.1463 | $0.1520 | $4,029.27 | $840,232 |
| 2019-02-13 | $0.1520 | $0.1642 | $0.1454 | $0.1572 | $4,994.37 | $870,825 |
| 2019-02-14 | $0.1569 | $0.1594 | $0.1380 | $0.1405 | $5,103.90 | $780,443 |
| 2019-02-15 | $0.1389 | $0.1503 | $0.1223 | $0.1310 | $5,673.72 | $729,061 |
| 2019-02-16 | $0.1311 | $0.1386 | $0.1254 | $0.1360 | $2,495.59 | $759,099 |
| 2019-02-17 | $0.1360 | $0.1391 | $0.1158 | $0.1207 | $3,120.54 | $675,106 |
| 2019-02-18 | $0.1207 | $0.1242 | $0.08785 | $0.1066 | $6,855.24 | $597,775 |
| 2019-02-19 | $0.1072 | $0.1353 | $0.1072 | $0.1318 | $6,043.24 | $740,797 |
| 2019-02-20 | $0.1314 | $0.1343 | $0.1123 | $0.1221 | $3,177.38 | $687,698 |
| 2019-02-21 | $0.1220 | $0.1220 | $0.1021 | $0.1100 | $3,682.34 | $621,458 |
| 2019-02-22 | $0.1099 | $0.1145 | $0.08864 | $0.09348 | $5,852.86 | $529,110 |
| 2019-02-23 | $0.09331 | $0.1051 | $0.08522 | $0.09412 | $5,446.53 | $534,959 |
| 2019-02-24 | $0.09417 | $0.1010 | $0.08034 | $0.08294 | $3,156.33 | $472,546 |
| 2019-02-25 | $0.08361 | $0.09367 | $0.07305 | $0.07331 | $2,924.00 | $418,606 |
| 2019-02-26 | $0.07309 | $0.09203 | $0.07247 | $0.07456 | $4,401.48 | $426,726 |
| 2019-02-27 | $0.07458 | $0.08012 | $0.05170 | $0.07358 | $5,846.41 | $422,027 |
| 2019-02-28 | $0.07366 | $0.07715 | $0.05231 | $0.06890 | $4,384.58 | $396,118 |