Lightpaycoin LPC
Xếp hạng #?
12:43:16 17/09/2020
Lightpaycoin (LPC)
Không theo dõi
Lịch sử giá Lightpaycoin (LPC) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.002713 | $0.002855 | $0.001935 | $0.002040 | $131.31 | $11,820.03 |
| 2019-10-02 | $0.002040 | $0.002609 | $0.001358 | $0.001891 | $249.72 | $10,955.12 |
| 2019-10-03 | $0.001890 | $0.002396 | $0.001729 | $0.001890 | $60.16 | $10,948.59 |
| 2019-10-04 | $0.001889 | $0.002037 | $0.001422 | $0.002031 | $11.20 | $11,770.00 |
| 2019-10-05 | $0.002031 | $0.002035 | $0.001817 | $0.001945 | $14.47 | $11,269.05 |
| 2019-10-06 | $0.001945 | $0.001948 | $0.001619 | $0.001835 | $46.26 | $10,630.51 |
| 2019-10-07 | $0.001832 | $0.002004 | $0.001654 | $0.001840 | $82.07 | $10,658.77 |
| 2019-10-08 | $0.001839 | $0.002180 | $0.001658 | $0.002047 | $6.73 | $11,861.37 |
| 2019-10-09 | $0.002047 | $0.002206 | $0.001613 | $0.001617 | $10.57 | $9,367.36 |
| 2019-10-10 | $0.001617 | $0.002195 | $0.001512 | $0.002133 | $14.34 | $12,359.27 |
| 2019-10-11 | $0.002134 | $0.002136 | $0.001193 | $0.001701 | $31.57 | $9,853.75 |
| 2019-10-12 | $0.001700 | $0.001766 | $0.001385 | $0.001509 | $25.94 | $8,741.06 |
| 2019-10-13 | $0.001508 | $0.001641 | $0.001390 | $0.001580 | $1.77 | $9,154.25 |
| 2019-10-14 | $0.001580 | $0.001614 | $0.001518 | $0.001561 | $18.63 | $9,042.24 |
| 2019-10-15 | $0.001562 | $0.001824 | $0.001261 | $0.001721 | $15.40 | $9,968.72 |
| 2019-10-16 | $0.001720 | $0.001839 | $0.001355 | $0.001689 | $18.02 | $9,784.06 |
| 2019-10-17 | $0.001689 | $0.001871 | $0.001440 | $0.001863 | $24.33 | $10,792.76 |
| 2019-10-18 | $0.001863 | $0.002231 | $0.001666 | $0.001912 | $98.32 | $11,076.93 |
| 2019-10-19 | $0.001912 | $0.002218 | $0.001904 | $0.002218 | $3.84 | $12,852.88 |
| 2019-10-20 | $0.002218 | $0.002352 | $0.002068 | $0.002165 | $18.72 | $12,541.14 |
| 2019-10-21 | $0.002165 | $0.002464 | $0.002024 | $0.002027 | $85.05 | $11,745.01 |
| 2019-10-22 | $0.002027 | $0.002143 | $0.001826 | $0.001939 | $2.36 | $11,232.24 |
| 2019-10-23 | $0.001939 | $0.001951 | $0.001479 | $0.001488 | $25.33 | $8,622.75 |
| 2019-10-24 | $0.001488 | $0.002003 | $0.001488 | $0.001923 | $32.36 | $11,144.19 |
| 2019-10-25 | $0.001923 | $0.002344 | $0.001635 | $0.002338 | $0.2663 | $13,546.76 |
| 2019-10-26 | $0.002337 | $0.002728 | $0.001796 | $0.002199 | $20.48 | $12,738.19 |
| 2019-10-27 | $0.002199 | $0.002439 | $0.001851 | $0.001985 | $11.26 | $11,503.37 |
| 2019-10-28 | $0.001984 | $0.002583 | $0.001698 | $0.002401 | $13.98 | $13,909.34 |
| 2019-10-29 | $0.002401 | $0.002572 | $0.001471 | $0.002262 | $3.78 | $13,103.26 |
| 2019-10-30 | $0.002262 | $0.002596 | $0.002208 | $0.002302 | $3.64 | $13,334.94 |
| 2019-10-31 | $0.002301 | $0.002772 | $0.002115 | $0.002117 | $23.01 | $12,268.07 |