Lightpaycoin LPC
Xếp hạng #?
12:43:16 17/09/2020
Lightpaycoin (LPC)
Không theo dõi
Lịch sử giá Lightpaycoin (LPC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.007431 | $0.008677 | $0.007254 | $0.008433 | $35.25 | $48,856.72 |
| 2019-08-02 | $0.008434 | $0.009227 | $0.007580 | $0.007843 | $31.36 | $45,441.24 |
| 2019-08-03 | $0.007841 | $0.009398 | $0.007830 | $0.008317 | $43.47 | $48,186.93 |
| 2019-08-04 | $0.008319 | $0.008591 | $0.007910 | $0.008420 | $88.29 | $48,782.39 |
| 2019-08-05 | $0.008418 | $0.009206 | $0.008413 | $0.009203 | $72.76 | $53,322.23 |
| 2019-08-06 | $0.009194 | $0.009304 | $0.008608 | $0.009171 | $134.72 | $53,135.14 |
| 2019-08-07 | $0.009169 | $0.01084 | $0.008997 | $0.009194 | $132.43 | $53,265.56 |
| 2019-08-08 | $0.009194 | $0.01031 | $0.008086 | $0.008561 | $28.30 | $49,599.18 |
| 2019-08-09 | $0.008557 | $0.009376 | $0.008345 | $0.008633 | $103.37 | $50,018.86 |
| 2019-08-10 | $0.008633 | $0.008903 | $0.008079 | $0.008541 | $113.26 | $49,485.71 |
| 2019-08-11 | $0.008536 | $0.008587 | $0.007733 | $0.008225 | $37.94 | $47,655.22 |
| 2019-08-12 | $0.008228 | $0.008230 | $0.007497 | $0.007675 | $90.29 | $44,466.94 |
| 2019-08-13 | $0.007674 | $0.008779 | $0.007128 | $0.007517 | $202.31 | $43,552.77 |
| 2019-08-14 | $0.007516 | $0.009653 | $0.006825 | $0.006936 | $246.34 | $40,187.19 |
| 2019-08-15 | $0.006936 | $0.007505 | $0.006825 | $0.007239 | $21.51 | $41,943.71 |
| 2019-08-16 | $0.007240 | $0.01073 | $0.007076 | $0.007815 | $365.22 | $45,279.41 |
| 2019-08-17 | $0.007817 | $0.01001 | $0.004427 | $0.007565 | $255.28 | $43,828.52 |
| 2019-08-18 | $0.007564 | $0.009881 | $0.007240 | $0.008200 | $204.78 | $47,511.55 |
| 2019-08-19 | $0.008204 | $0.01166 | $0.008171 | $0.01051 | $84.89 | $60,875.76 |
| 2019-08-20 | $0.01051 | $0.01053 | $0.008371 | $0.008573 | $100.96 | $49,670.19 |
| 2019-08-21 | $0.008572 | $0.009123 | $0.007985 | $0.009010 | $12.34 | $52,202.18 |
| 2019-08-22 | $0.009010 | $0.01081 | $0.008147 | $0.008529 | $108.34 | $49,414.47 |
| 2019-08-23 | $0.008529 | $0.009875 | $0.008484 | $0.008555 | $57.76 | $49,565.11 |
| 2019-08-24 | $0.008554 | $0.008723 | $0.007009 | $0.008019 | $147.77 | $46,461.49 |
| 2019-08-25 | $0.008019 | $0.008137 | $0.007440 | $0.008103 | $62.19 | $46,947.90 |
| 2019-08-26 | $0.008114 | $0.008430 | $0.007911 | $0.007995 | $16.87 | $46,319.10 |
| 2019-08-27 | $0.007997 | $0.009166 | $0.007703 | $0.007766 | $23.24 | $44,994.06 |
| 2019-08-28 | $0.007767 | $0.008571 | $0.007252 | $0.007652 | $3.96 | $44,332.80 |
| 2019-08-29 | $0.007651 | $0.008165 | $0.007433 | $0.007513 | $22.62 | $43,528.94 |
| 2019-08-30 | $0.007513 | $0.008945 | $0.007486 | $0.008509 | $84.00 | $49,301.88 |
| 2019-08-31 | $0.008513 | $0.008891 | $0.007453 | $0.008751 | $93.99 | $50,703.90 |