Lightpaycoin LPC
Xếp hạng #?
12:43:16 17/09/2020
Lightpaycoin (LPC)
Không theo dõi
Lịch sử giá Lightpaycoin (LPC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.008393 | $0.009883 | $0.008058 | $0.008709 | $186.41 | $50,455.97 |
| 2019-07-02 | $0.008711 | $0.01902 | $0.007763 | $0.01731 | $363.32 | $100,294 |
| 2019-07-03 | $0.01731 | $0.01963 | $0.01023 | $0.01634 | $127.46 | $94,689.99 |
| 2019-07-04 | $0.01634 | $0.01662 | $0.01077 | $0.01094 | $139.36 | $63,372.45 |
| 2019-07-05 | $0.01094 | $0.01431 | $0.004514 | $0.01099 | $124.37 | $63,670.71 |
| 2019-07-06 | $0.01098 | $0.01145 | $0.008717 | $0.008747 | $40.15 | $50,680.19 |
| 2019-07-07 | $0.008747 | $0.01083 | $0.008507 | $0.01068 | $36.47 | $61,887.22 |
| 2019-07-08 | $0.01068 | $0.01071 | $0.008227 | $0.009317 | $264.97 | $53,981.32 |
| 2019-07-09 | $0.009321 | $0.01255 | $0.008173 | $0.01101 | $252.50 | $63,763.60 |
| 2019-07-10 | $0.01101 | $0.01127 | $0.008229 | $0.01013 | $277.13 | $58,664.34 |
| 2019-07-11 | $0.01013 | $0.01019 | $0.006734 | $0.007627 | $53.07 | $44,190.15 |
| 2019-07-12 | $0.007633 | $0.009607 | $0.007487 | $0.009565 | $383.57 | $55,414.56 |
| 2019-07-13 | $0.009568 | $0.01009 | $0.007833 | $0.01009 | $511.28 | $58,481.19 |
| 2019-07-14 | $0.01010 | $0.01023 | $0.007053 | $0.007078 | $37.58 | $41,007.99 |
| 2019-07-15 | $0.007082 | $0.009740 | $0.006917 | $0.009596 | $220.63 | $55,595.61 |
| 2019-07-16 | $0.009586 | $0.01086 | $0.007569 | $0.007674 | $423.14 | $44,461.08 |
| 2019-07-17 | $0.007649 | $0.009345 | $0.006760 | $0.006908 | $134.84 | $40,024.96 |
| 2019-07-18 | $0.006912 | $0.01097 | $0.006856 | $0.007876 | $195.14 | $45,631.42 |
| 2019-07-19 | $0.007876 | $0.01097 | $0.007468 | $0.008841 | $36.87 | $51,222.05 |
| 2019-07-20 | $0.008843 | $0.01361 | $0.008674 | $0.01328 | $97.69 | $76,966.93 |
| 2019-07-21 | $0.01328 | $0.01552 | $0.01152 | $0.01181 | $91.38 | $68,445.58 |
| 2019-07-22 | $0.01182 | $0.01189 | $0.007848 | $0.008816 | $183.49 | $51,080.19 |
| 2019-07-23 | $0.008815 | $0.008820 | $0.006679 | $0.006711 | $255.34 | $38,880.68 |
| 2019-07-24 | $0.006711 | $0.01480 | $0.006576 | $0.007895 | $478.33 | $45,743.92 |
| 2019-07-25 | $0.007892 | $0.008177 | $0.006996 | $0.008127 | $103.42 | $47,086.39 |
| 2019-07-26 | $0.008127 | $0.01397 | $0.006974 | $0.009143 | $375.73 | $52,969.62 |
| 2019-07-27 | $0.009143 | $0.01266 | $0.008583 | $0.008995 | $149.84 | $52,114.74 |
| 2019-07-28 | $0.008986 | $0.009303 | $0.007304 | $0.008907 | $42.87 | $51,605.59 |
| 2019-07-29 | $0.008909 | $0.009131 | $0.007231 | $0.008150 | $21.71 | $47,220.01 |
| 2019-07-30 | $0.008151 | $0.009540 | $0.006467 | $0.009294 | $87.09 | $53,844.43 |
| 2019-07-31 | $0.009291 | $0.009400 | $0.006812 | $0.007427 | $108.01 | $43,032.25 |