Lightpaycoin LPC
Xếp hạng #?
12:43:16 17/09/2020
Lightpaycoin (LPC)
Không theo dõi
Lịch sử giá Lightpaycoin (LPC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.04568 | $0.05121 | $0.04532 | $0.04773 | $354.37 | $276,515 |
| 2019-05-02 | $0.04774 | $0.05026 | $0.03774 | $0.03795 | $573.05 | $219,869 |
| 2019-05-03 | $0.03794 | $0.04559 | $0.03782 | $0.04032 | $834.89 | $233,608 |
| 2019-05-04 | $0.04032 | $0.04385 | $0.02922 | $0.03300 | $667.03 | $191,191 |
| 2019-05-05 | $0.03299 | $0.03515 | $0.02825 | $0.02857 | $271.38 | $165,553 |
| 2019-05-06 | $0.02856 | $0.04231 | $0.02823 | $0.03427 | $981.11 | $198,543 |
| 2019-05-07 | $0.03426 | $0.03996 | $0.03004 | $0.03006 | $683.87 | $174,170 |
| 2019-05-08 | $0.03003 | $0.03648 | $0.02978 | $0.03575 | $305.66 | $207,114 |
| 2019-05-09 | $0.03575 | $0.04193 | $0.02936 | $0.03126 | $694.06 | $181,086 |
| 2019-05-10 | $0.03124 | $0.03508 | $0.03097 | $0.03124 | $447.35 | $181,017 |
| 2019-05-11 | $0.03130 | $0.03425 | $0.02077 | $0.02451 | $2,767.84 | $142,005 |
| 2019-05-12 | $0.02453 | $0.03484 | $0.02309 | $0.02441 | $274.17 | $141,433 |
| 2019-05-13 | $0.02441 | $0.04225 | $0.01712 | $0.03417 | $2,193.28 | $197,988 |
| 2019-05-14 | $0.03419 | $0.04090 | $0.02796 | $0.02847 | $393.31 | $164,940 |
| 2019-05-15 | $0.02845 | $0.02944 | $0.01672 | $0.01987 | $1,040.68 | $115,112 |
| 2019-05-16 | $0.01985 | $0.02677 | $0.01601 | $0.01883 | $639.16 | $109,119 |
| 2019-05-17 | $0.01882 | $0.01901 | $0.01328 | $0.01673 | $503.29 | $96,916.69 |
| 2019-05-18 | $0.01673 | $0.01788 | $0.01401 | $0.01609 | $408.75 | $93,234.75 |
| 2019-05-19 | $0.01609 | $0.02376 | $0.01573 | $0.01574 | $523.67 | $91,204.24 |
| 2019-05-20 | $0.01574 | $0.02027 | $0.01457 | $0.01506 | $348.97 | $87,238.05 |
| 2019-05-21 | $0.01505 | $0.02199 | $0.01482 | $0.02035 | $485.30 | $117,901 |
| 2019-05-22 | $0.02035 | $0.02057 | $0.01432 | $0.01568 | $705.83 | $90,820.28 |
| 2019-05-23 | $0.01568 | $0.01905 | $0.01429 | $0.01864 | $326.13 | $107,983 |
| 2019-05-24 | $0.01864 | $0.01876 | $0.01539 | $0.01627 | $80.95 | $94,241.15 |
| 2019-05-25 | $0.01627 | $0.01732 | $0.01451 | $0.01458 | $498.14 | $84,469.60 |
| 2019-05-26 | $0.01458 | $0.02036 | $0.01071 | $0.01382 | $813.84 | $80,080.81 |
| 2019-05-27 | $0.01383 | $0.01778 | $0.01382 | $0.01523 | $406.60 | $88,260.43 |
| 2019-05-28 | $0.01523 | $0.01743 | $0.01096 | $0.01124 | $402.75 | $65,147.09 |
| 2019-05-29 | $0.01124 | $0.01490 | $0.01118 | $0.01428 | $173.26 | $82,719.40 |
| 2019-05-30 | $0.01428 | $0.01559 | $0.01186 | $0.01195 | $246.20 | $69,207.14 |
| 2019-05-31 | $0.01195 | $0.01490 | $0.01194 | $0.01483 | $220.98 | $85,906.32 |