Logicoin LGC
Xếp hạng #?
04:59:13 07/10/2014
Logicoin (LGC)
Không theo dõi
Lịch sử giá Logicoin (LGC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.01726 | $0.02282 | $0.01726 | $0.01767 | $170.33 | $24,359.15 |
| 2014-05-02 | $0.01768 | $0.02288 | $0.01678 | $0.01682 | $702.46 | $24,155.80 |
| 2014-05-03 | $0.01678 | $0.01678 | $0.01146 | $0.01146 | $17.11 | $17,447.03 |
| 2014-05-04 | $0.01143 | $0.01734 | $0.01143 | $0.01734 | $668.02 | $27,656.02 |
| 2014-05-05 | $0.01737 | $0.01953 | $0.01201 | $0.01949 | $775.35 | $32,491.95 |
| 2014-05-06 | $0.01951 | $0.01951 | $0.01297 | $0.01936 | $1,451.82 | $33,659.64 |
| 2014-05-07 | $0.01929 | $0.02218 | $0.01376 | $0.02154 | $1,557.54 | $39,002.45 |
| 2014-05-08 | $0.02150 | $0.02288 | $0.01585 | $0.01807 | $1,174.76 | $34,014.70 |
| 2014-05-09 | $0.01739 | $0.02253 | $0.01441 | $0.01452 | $1,533.12 | $28,353.66 |
| 2014-05-10 | $0.01450 | $0.02254 | $0.01347 | $0.01432 | $496.60 | $28,998.94 |
| 2014-05-11 | $0.01431 | $0.02213 | $0.01360 | $0.01756 | $2,791.58 | $36,805.89 |
| 2014-05-12 | $0.01761 | $0.02184 | $0.01672 | $0.01765 | $1,774.95 | $38,194.85 |
| 2014-05-13 | $0.01768 | $0.02420 | $0.01398 | $0.01677 | $3,396.24 | $36,878.81 |
| 2014-05-14 | $0.01677 | $0.02169 | $0.01665 | $0.01665 | $1,013.09 | $37,128.65 |
| 2014-05-15 | $0.01946 | $0.01956 | $0.01471 | $0.01493 | $450.84 | $33,822.34 |
| 2014-05-16 | $0.01493 | $0.01795 | $0.01436 | $0.01483 | $531.40 | $34,121.59 |
| 2014-05-17 | $0.01482 | $0.01807 | $0.01354 | $0.01402 | $494.87 | $32,741.37 |
| 2014-05-18 | $0.01403 | $0.02473 | $0.01401 | $0.01789 | $2,986.79 | $42,422.07 |
| 2014-05-19 | $0.01790 | $0.01979 | $0.01567 | $0.01782 | $336.29 | $42,908.80 |
| 2014-05-20 | $0.01784 | $0.01944 | $0.01601 | $0.01928 | $86.74 | $47,104.38 |
| 2014-05-21 | $0.01927 | $0.01960 | $0.01716 | $0.01745 | $385.29 | $43,269.39 |
| 2014-05-22 | $0.01746 | $0.02073 | $0.01741 | $0.01865 | $780.56 | $46,889.78 |
| 2014-05-23 | $0.01867 | $0.02135 | $0.01850 | $0.01853 | $899.17 | $47,254.27 |
| 2014-05-24 | $0.01851 | $0.02027 | $0.01817 | $0.01838 | $1,832.80 | $47,527.95 |
| 2014-05-25 | $0.01838 | $0.01967 | $0.01696 | $0.01713 | $423.36 | $44,887.88 |
| 2014-05-26 | $0.01715 | $0.02008 | $0.01268 | $0.01285 | $305.32 | $34,134.15 |
| 2014-05-27 | $0.01285 | $0.01923 | $0.009690 | $0.009725 | $905.63 | $26,180.18 |
| 2014-05-28 | $0.009711 | $0.01492 | $0.008805 | $0.009885 | $360.92 | $26,968.47 |
| 2014-05-29 | $0.009931 | $0.01016 | $0.005703 | $0.006818 | $204.09 | $18,831.50 |
| 2014-05-30 | $0.006818 | $0.01022 | $0.005722 | $0.006468 | $149.53 | $18,099.79 |
| 2014-05-31 | $0.006467 | $0.008059 | $0.001130 | $0.006359 | $452.24 | $18,014.46 |