Lightpaycoin LPC
Xếp hạng #?
12:43:16 17/09/2020
Lightpaycoin (LPC)
Không theo dõi
Lịch sử giá Lightpaycoin (LPC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.002116 | $0.002117 | $0.0007516 | $0.001479 | $52.20 | $8,568.09 |
| 2019-11-02 | $0.001479 | $0.002414 | $0.001456 | $0.002344 | $3.68 | $13,579.93 |
| 2019-11-03 | $0.002344 | $0.002353 | $0.0009801 | $0.001016 | $154.35 | $5,884.23 |
| 2019-11-04 | $0.001014 | $0.001755 | $0.001010 | $0.001130 | $52.21 | $6,545.31 |
| 2019-11-05 | $0.001130 | $0.001135 | $0.001017 | $0.001122 | $9.54 | $6,498.41 |
| 2019-11-06 | $0.001122 | $0.001314 | $0.001117 | $0.001123 | $5.54 | $6,506.02 |
| 2019-11-07 | $0.001122 | $0.001294 | $0.0009223 | $0.0009267 | $10.50 | $5,369.23 |
| 2019-11-08 | $0.0009264 | $0.0009793 | $0.0008769 | $0.0009680 | $0.2328 | $5,608.61 |
| 2019-11-09 | $0.0009680 | $0.0009733 | $0.0008788 | $0.0008805 | $0.4131 | $5,101.50 |
| 2019-11-10 | $0.0008804 | $0.001181 | $0.0008796 | $0.0009058 | $0.9983 | $5,247.88 |
| 2019-11-11 | $0.0009057 | $0.001233 | $0.0008689 | $0.001227 | $8.68 | $7,106.55 |
| 2019-11-12 | $0.001227 | $0.001242 | $0.001216 | $0.001234 | $0.08019 | $7,148.00 |
| 2019-11-13 | $0.001234 | $0.001236 | $0.0009656 | $0.001145 | $6.42 | $6,634.88 |
| 2019-11-14 | $0.001145 | $0.001148 | $0.0008699 | $0.001044 | $2.15 | $6,050.89 |
| 2019-11-15 | $0.001046 | $0.001047 | $0.0009340 | $0.001018 | $0.5396 | $5,898.46 |
| 2019-11-16 | $0.001018 | $0.001112 | $0.0009366 | $0.001111 | $10.39 | $6,438.84 |
| 2019-11-17 | $0.001111 | $0.001485 | $0.001111 | $0.001456 | $26.38 | $8,437.35 |
| 2019-11-18 | $0.001285 | $0.001473 | $0.0008521 | $0.0009964 | $24.07 | $5,773.09 |
| 2019-11-19 | $0.0009970 | $0.001315 | $0.0009834 | $0.0009846 | $7.01 | $5,704.51 |
| 2019-11-20 | $0.0009846 | $0.0009887 | $0.0008104 | $0.0008124 | $0.5352 | $4,706.83 |
| 2019-11-21 | $0.0008124 | $0.001039 | $0.0007979 | $0.0009931 | $0.1396 | $5,753.56 |
| 2019-11-22 | $0.0009931 | $0.0010000 | $0.0007156 | $0.0008017 | $7.13 | $4,644.57 |
| 2019-11-23 | $0.0008018 | $0.0008142 | $0.0007860 | $0.0008137 | $0.2767 | $4,714.36 |
| 2019-11-24 | $0.0008137 | $0.001473 | $0.0007703 | $0.0007705 | $19.57 | $4,464.18 |
| 2019-11-25 | $0.0007705 | $0.001226 | $0.0007269 | $0.0007855 | $2.59 | $4,550.71 |
| 2019-11-26 | $0.0007850 | $0.0008129 | $0.0007791 | $0.0007936 | $1.00 | $4,597.96 |
| 2019-11-27 | $0.0007849 | $0.0008369 | $0.0007647 | $0.0008275 | $1.67 | $4,794.54 |
| 2019-11-28 | $0.0008281 | $0.001366 | $0.0008179 | $0.0008199 | $2.54 | $4,750.47 |
| 2019-11-29 | $0.0008199 | $0.001246 | $0.0008190 | $0.001241 | $0.1462 | $7,191.14 |
| 2019-11-30 | $0.001241 | $0.001244 | $0.0008244 | $0.0008316 | $0.3697 | $4,818.00 |