Lightpaycoin LPC
Xếp hạng #?
12:43:16 17/09/2020
Lightpaycoin (LPC)
Không theo dõi
Lịch sử giá Lightpaycoin (LPC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.01482 | $0.01976 | $0.01292 | $0.01344 | $510.80 | $77,893.91 |
| 2019-06-02 | $0.01344 | $0.01561 | $0.01344 | $0.01561 | $260.67 | $90,425.52 |
| 2019-06-03 | $0.01561 | $0.01561 | $0.01150 | $0.01156 | $136.78 | $66,956.72 |
| 2019-06-04 | $0.01154 | $0.01265 | $0.01031 | $0.01100 | $240.50 | $63,747.21 |
| 2019-06-05 | $0.01100 | $0.01520 | $0.01094 | $0.01326 | $240.36 | $76,823.10 |
| 2019-06-06 | $0.01326 | $0.01474 | $0.01146 | $0.01441 | $1,106.48 | $83,491.11 |
| 2019-06-07 | $0.01441 | $0.02566 | $0.01192 | $0.01373 | $440.93 | $79,526.99 |
| 2019-06-08 | $0.01372 | $0.02967 | $0.01369 | $0.02332 | $192.97 | $135,131 |
| 2019-06-09 | $0.02333 | $0.02457 | $0.01471 | $0.01533 | $147.67 | $88,811.54 |
| 2019-06-10 | $0.01529 | $0.01688 | $0.01315 | $0.01661 | $564.28 | $96,223.69 |
| 2019-06-11 | $0.01662 | $0.01754 | $0.01320 | $0.01536 | $325.63 | $88,993.40 |
| 2019-06-12 | $0.01539 | $0.01577 | $0.01451 | $0.01492 | $80.56 | $86,449.76 |
| 2019-06-13 | $0.01493 | $0.01604 | $0.01332 | $0.01476 | $255.52 | $85,490.24 |
| 2019-06-14 | $0.01477 | $0.01659 | $0.01376 | $0.01652 | $202.75 | $95,733.41 |
| 2019-06-15 | $0.01653 | $0.01656 | $0.01296 | $0.01355 | $153.45 | $78,517.10 |
| 2019-06-16 | $0.01355 | $0.01456 | $0.009387 | $0.01328 | $303.96 | $76,968.29 |
| 2019-06-17 | $0.01328 | $0.01353 | $0.009032 | $0.009145 | $12.20 | $52,982.81 |
| 2019-06-18 | $0.009141 | $0.01693 | $0.009065 | $0.01051 | $112.28 | $60,905.19 |
| 2019-06-19 | $0.01052 | $0.01216 | $0.01051 | $0.01113 | $4.67 | $64,456.15 |
| 2019-06-20 | $0.01112 | $0.01313 | $0.01106 | $0.01275 | $23.10 | $73,848.55 |
| 2019-06-21 | $0.01276 | $0.01834 | $0.01275 | $0.01834 | $4.95 | $106,241 |
| 2019-06-22 | $0.01839 | $0.01844 | $0.01351 | $0.01434 | $10.37 | $83,059.43 |
| 2019-06-23 | $0.01434 | $0.01459 | $0.01175 | $0.01182 | $2.64 | $68,495.46 |
| 2019-06-24 | $0.01182 | $0.01183 | $0.01112 | $0.01134 | $10.87 | $65,705.20 |
| 2019-06-25 | $0.01134 | $0.01212 | $0.008031 | $0.009199 | $423.79 | $53,295.91 |
| 2019-06-26 | $0.009199 | $0.01320 | $0.009163 | $0.01168 | $85.51 | $67,697.81 |
| 2019-06-27 | $0.01168 | $0.01183 | $0.008351 | $0.008746 | $188.65 | $50,671.12 |
| 2019-06-28 | $0.008760 | $0.01230 | $0.008149 | $0.01226 | $256.10 | $71,056.12 |
| 2019-06-29 | $0.01227 | $0.01227 | $0.007429 | $0.008146 | $61.68 | $47,196.04 |
| 2019-06-30 | $0.008139 | $0.009066 | $0.006835 | $0.008393 | $57.84 | $48,627.17 |