Lightpaycoin LPC
Xếp hạng #?
12:43:16 17/09/2020
Lightpaycoin (LPC)
Không theo dõi
Lịch sử giá Lightpaycoin (LPC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.06906 | $0.07227 | $0.06231 | $0.06892 | $2,761.42 | $397,108 |
| 2019-03-02 | $0.06853 | $0.07186 | $0.06526 | $0.07079 | $3,822.36 | $408,788 |
| 2019-03-03 | $0.07072 | $0.09753 | $0.06830 | $0.09746 | $5,902.95 | $564,069 |
| 2019-03-04 | $0.09700 | $0.09974 | $0.07472 | $0.07838 | $4,682.50 | $454,117 |
| 2019-03-05 | $0.07856 | $0.08825 | $0.07678 | $0.08384 | $3,480.97 | $485,761 |
| 2019-03-06 | $0.08371 | $0.09183 | $0.08097 | $0.08901 | $3,495.24 | $515,727 |
| 2019-03-07 | $0.09023 | $0.09223 | $0.08196 | $0.08849 | $3,355.25 | $512,701 |
| 2019-03-08 | $0.08877 | $0.09343 | $0.08440 | $0.08909 | $4,386.46 | $516,151 |
| 2019-03-09 | $0.08902 | $0.1122 | $0.08895 | $0.09412 | $3,047.30 | $545,337 |
| 2019-03-10 | $0.09629 | $0.09795 | $0.09010 | $0.09033 | $3,882.15 | $523,356 |
| 2019-03-11 | $0.09099 | $0.09144 | $0.07755 | $0.08479 | $8,662.29 | $491,244 |
| 2019-03-12 | $0.08488 | $0.08846 | $0.07839 | $0.08833 | $5,685.44 | $511,752 |
| 2019-03-13 | $0.08851 | $0.08966 | $0.07736 | $0.08693 | $8,832.80 | $503,657 |
| 2019-03-14 | $0.08690 | $0.09716 | $0.08324 | $0.09242 | $7,025.08 | $535,432 |
| 2019-03-15 | $0.09258 | $0.09893 | $0.08744 | $0.09886 | $7,173.10 | $572,779 |
| 2019-03-16 | $0.09897 | $0.1004 | $0.09291 | $0.09399 | $8,451.56 | $544,532 |
| 2019-03-17 | $0.09388 | $0.09555 | $0.09267 | $0.09407 | $6,038.31 | $544,990 |
| 2019-03-18 | $0.09409 | $0.09481 | $0.07367 | $0.07405 | $5,075.83 | $429,025 |
| 2019-03-19 | $0.07424 | $0.09332 | $0.07325 | $0.08826 | $6,035.44 | $511,357 |
| 2019-03-20 | $0.08827 | $0.09516 | $0.07626 | $0.07718 | $3,242.16 | $447,167 |
| 2019-03-21 | $0.07773 | $0.09379 | $0.07704 | $0.08378 | $7,188.46 | $485,428 |
| 2019-03-22 | $0.08366 | $0.09064 | $0.08031 | $0.08031 | $5,384.99 | $465,288 |
| 2019-03-23 | $0.08066 | $0.08499 | $0.08029 | $0.08408 | $3,511.22 | $487,123 |
| 2019-03-24 | $0.08399 | $0.08414 | $0.07361 | $0.07666 | $5,892.81 | $444,128 |
| 2019-03-25 | $0.07679 | $0.08027 | $0.07477 | $0.07714 | $4,239.92 | $446,950 |
| 2019-03-26 | $0.07685 | $0.08087 | $0.07428 | $0.07521 | $6,097.24 | $435,765 |
| 2019-03-27 | $0.07496 | $0.08238 | $0.07474 | $0.08224 | $5,655.00 | $476,460 |
| 2019-03-28 | $0.08219 | $0.08408 | $0.06879 | $0.06931 | $4,938.86 | $401,538 |
| 2019-03-29 | $0.06931 | $0.07350 | $0.06753 | $0.07045 | $7,028.32 | $408,190 |
| 2019-03-30 | $0.07031 | $0.08353 | $0.06854 | $0.07889 | $7,382.47 | $457,063 |
| 2019-03-31 | $0.07889 | $0.08435 | $0.07218 | $0.07222 | $6,421.24 | $418,451 |