Lightpaycoin LPC
Xếp hạng #?
12:43:16 17/09/2020
Lightpaycoin (LPC)
Không theo dõi
Lịch sử giá Lightpaycoin (LPC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.008754 | $0.008833 | $0.007482 | $0.007609 | $56.90 | $44,085.78 |
| 2019-09-02 | $0.007610 | $0.009103 | $0.007606 | $0.007925 | $98.49 | $45,912.76 |
| 2019-09-03 | $0.007915 | $0.009445 | $0.006156 | $0.006220 | $324.93 | $36,039.22 |
| 2019-09-04 | $0.006214 | $0.006236 | $0.003873 | $0.003988 | $813.89 | $23,105.82 |
| 2019-09-05 | $0.003989 | $0.005294 | $0.003861 | $0.005048 | $47.91 | $29,245.23 |
| 2019-09-06 | $0.005048 | $0.005049 | $0.003818 | $0.003823 | $78.19 | $22,151.65 |
| 2019-09-07 | $0.003826 | $0.005722 | $0.002259 | $0.005529 | $291.94 | $32,034.79 |
| 2019-09-08 | $0.005526 | $0.005533 | $0.003644 | $0.003649 | $88.87 | $21,143.44 |
| 2019-09-09 | $0.003649 | $0.003734 | $0.002941 | $0.003098 | $24.00 | $17,948.36 |
| 2019-09-10 | $0.003097 | $0.003604 | $0.003041 | $0.003054 | $141.86 | $17,696.78 |
| 2019-09-11 | $0.003054 | $0.003085 | $0.002824 | $0.003083 | $57.76 | $17,863.99 |
| 2019-09-12 | $0.003084 | $0.003591 | $0.002647 | $0.003018 | $63.85 | $17,486.98 |
| 2019-09-13 | $0.003018 | $0.003123 | $0.002689 | $0.002900 | $30.01 | $16,803.97 |
| 2019-09-14 | $0.002898 | $0.002970 | $0.002692 | $0.002694 | $17.89 | $15,609.32 |
| 2019-09-15 | $0.002694 | $0.002924 | $0.002684 | $0.002917 | $6.95 | $16,898.16 |
| 2019-09-16 | $0.002917 | $0.003856 | $0.002513 | $0.002517 | $83.46 | $14,583.63 |
| 2019-09-17 | $0.002517 | $0.003269 | $0.002202 | $0.002643 | $163.93 | $15,314.14 |
| 2019-09-18 | $0.002644 | $0.002952 | $0.002475 | $0.002507 | $5.77 | $14,526.85 |
| 2019-09-19 | $0.002509 | $0.002875 | $0.002455 | $0.002872 | $6.48 | $16,639.23 |
| 2019-09-20 | $0.002876 | $0.003324 | $0.002791 | $0.003301 | $27.11 | $19,127.80 |
| 2019-09-21 | $0.003301 | $0.007126 | $0.002578 | $0.002580 | $225.80 | $14,946.74 |
| 2019-09-22 | $0.002579 | $0.003462 | $0.002505 | $0.003158 | $20.66 | $18,298.28 |
| 2019-09-23 | $0.003158 | $0.003821 | $0.003124 | $0.003364 | $97.17 | $19,490.32 |
| 2019-09-24 | $0.003365 | $0.003478 | $0.002855 | $0.002855 | $71.45 | $16,538.31 |
| 2019-09-25 | $0.002855 | $0.002915 | $0.002784 | $0.002801 | $22.37 | $16,225.81 |
| 2019-09-26 | $0.002801 | $0.002910 | $0.002665 | $0.002861 | $22.14 | $16,575.08 |
| 2019-09-27 | $0.002861 | $0.002866 | $0.002454 | $0.002675 | $110.01 | $15,495.92 |
| 2019-09-28 | $0.002675 | $0.003324 | $0.002552 | $0.003316 | $13.90 | $19,211.49 |
| 2019-09-29 | $0.003318 | $0.003322 | $0.002569 | $0.002725 | $6.15 | $15,787.95 |
| 2019-09-30 | $0.002725 | $0.002820 | $0.002542 | $0.002713 | $23.02 | $15,717.06 |