Lightpaycoin LPC
Xếp hạng #?
12:43:16 17/09/2020
Lightpaycoin (LPC)
Không theo dõi
Lịch sử giá Lightpaycoin (LPC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.07219 | $0.09428 | $0.07187 | $0.07709 | $10,390.67 | $446,660 |
| 2019-04-02 | $0.07577 | $0.09563 | $0.07566 | $0.09060 | $10,709.92 | $524,926 |
| 2019-04-03 | $0.09065 | $0.09890 | $0.08806 | $0.08949 | $7,965.29 | $518,489 |
| 2019-04-04 | $0.08954 | $0.09309 | $0.07021 | $0.07983 | $6,858.94 | $462,511 |
| 2019-04-05 | $0.07982 | $0.08474 | $0.07257 | $0.07592 | $8,423.84 | $439,877 |
| 2019-04-06 | $0.07594 | $0.08806 | $0.07396 | $0.07932 | $6,176.48 | $459,567 |
| 2019-04-07 | $0.07924 | $0.08810 | $0.07200 | $0.07205 | $7,813.29 | $417,455 |
| 2019-04-08 | $0.07207 | $0.07466 | $0.04164 | $0.05590 | $6,942.11 | $323,883 |
| 2019-04-09 | $0.05590 | $0.07185 | $0.04477 | $0.06984 | $5,199.46 | $404,651 |
| 2019-04-10 | $0.06982 | $0.07114 | $0.05069 | $0.05891 | $3,227.49 | $341,321 |
| 2019-04-11 | $0.05894 | $0.05983 | $0.04968 | $0.05135 | $1,155.06 | $297,510 |
| 2019-04-12 | $0.05134 | $0.05606 | $0.04847 | $0.04960 | $715.88 | $287,380 |
| 2019-04-13 | $0.05542 | $0.06172 | $0.04965 | $0.04990 | $2,571.35 | $289,135 |
| 2019-04-14 | $0.04990 | $0.05324 | $0.04861 | $0.05108 | $1,056.25 | $295,973 |
| 2019-04-15 | $0.05108 | $0.05455 | $0.04470 | $0.04494 | $2,163.37 | $260,389 |
| 2019-04-16 | $0.04494 | $0.05237 | $0.04482 | $0.05214 | $780.12 | $302,107 |
| 2019-04-17 | $0.05213 | $0.05409 | $0.05061 | $0.05291 | $1,137.42 | $306,528 |
| 2019-04-18 | $0.05293 | $0.05838 | $0.05146 | $0.05449 | $1,027.48 | $315,696 |
| 2019-04-19 | $0.05450 | $0.05908 | $0.05299 | $0.05393 | $1,684.82 | $312,456 |
| 2019-04-20 | $0.05395 | $0.05555 | $0.05141 | $0.05165 | $2,414.93 | $299,261 |
| 2019-04-21 | $0.05167 | $0.05495 | $0.04819 | $0.05052 | $1,269.16 | $292,696 |
| 2019-04-22 | $0.05052 | $0.05513 | $0.05017 | $0.05413 | $1,575.61 | $313,595 |
| 2019-04-23 | $0.05414 | $0.05962 | $0.05259 | $0.05312 | $2,489.85 | $307,790 |
| 2019-04-24 | $0.05312 | $0.06041 | $0.05222 | $0.05311 | $925.16 | $307,698 |
| 2019-04-25 | $0.05311 | $0.06133 | $0.04913 | $0.04999 | $1,438.72 | $289,658 |
| 2019-04-26 | $0.05016 | $0.05965 | $0.04412 | $0.04889 | $1,794.44 | $283,248 |
| 2019-04-27 | $0.04892 | $0.05485 | $0.04259 | $0.05071 | $2,411.29 | $293,788 |
| 2019-04-28 | $0.05069 | $0.05521 | $0.04439 | $0.04742 | $555.55 | $274,767 |
| 2019-04-29 | $0.04745 | $0.05192 | $0.04198 | $0.04897 | $1,402.11 | $283,734 |
| 2019-04-30 | $0.04898 | $0.05161 | $0.04123 | $0.04568 | $989.37 | $264,678 |