Logicoin LGC
Xếp hạng #?
11:59:13 07/10/2014
Logicoin (LGC)
Không theo dõi
Lịch sử giá Logicoin (LGC) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.006349 | $0.006627 | $0.003366 | $0.003366 | $223.39 | $9,636.74 |
| 2014-06-02 | $0.003372 | $0.005970 | $0.003143 | $0.003960 | $176.80 | $11,471.97 |
| 2014-06-03 | $0.003964 | $0.006462 | $0.003905 | $0.005341 | $247.72 | $15,652.62 |
| 2014-06-04 | $0.005341 | $0.01580 | $0.004279 | $0.008077 | $287.50 | $23,951.76 |
| 2014-06-05 | $0.008341 | $0.01292 | $0.005570 | $0.005625 | $527.51 | $16,871.37 |
| 2014-06-06 | $0.005630 | $0.01192 | $0.003284 | $0.006542 | $159.47 | $19,847.16 |
| 2014-06-07 | $0.006537 | $0.01196 | $0.006449 | $0.01189 | $262.96 | $36,477.70 |
| 2014-06-08 | $0.006629 | $0.01380 | $0.006549 | $0.01051 | $982.21 | $32,614.55 |
| 2014-06-09 | $0.01051 | $0.01067 | $0.007151 | $0.007306 | $469.84 | $22,916.23 |
| 2014-06-10 | $0.007303 | $0.009828 | $0.003964 | $0.006543 | $119.52 | $20,744.95 |
| 2014-06-11 | $0.006545 | $0.01292 | $0.006493 | $0.007029 | $545.59 | $22,531.94 |
| 2014-06-12 | $0.007020 | $0.01272 | $0.006977 | $0.007183 | $252.49 | $23,265.01 |
| 2014-06-13 | $0.007143 | $0.007504 | $0.005886 | $0.006008 | $162.13 | $19,561.80 |
| 2014-06-14 | $0.006014 | $0.02209 | $0.005737 | $0.01058 | $2,140.65 | $34,629.74 |
| 2014-06-15 | $0.01050 | $0.01971 | $0.009458 | $0.009757 | $421.98 | $32,102.72 |
| 2014-06-16 | $0.009783 | $0.01328 | $0.008944 | $0.008955 | $292.49 | $29,615.62 |
| 2014-06-17 | $0.008966 | $0.01039 | $0.008942 | $0.01038 | $118.89 | $34,519.39 |
| 2014-06-18 | $0.01037 | $0.01045 | $0.009114 | $0.009134 | $160.54 | $30,515.55 |
| 2014-06-19 | $0.009138 | $0.009208 | $0.007804 | $0.007806 | $60.72 | $26,210.18 |
| 2014-06-20 | $0.007799 | $0.01165 | $0.007658 | $0.007736 | $47.89 | $26,109.44 |
| 2014-06-21 | $0.007748 | $0.007806 | $0.006633 | $0.006683 | $120.94 | $22,669.14 |
| 2014-06-22 | $0.006670 | $0.008166 | $0.006666 | $0.007705 | $77.40 | $26,269.91 |
| 2014-06-23 | $0.007703 | $0.007710 | $0.005944 | $0.006015 | $94.29 | $20,611.28 |
| 2014-06-24 | $0.006017 | $0.006964 | $0.005315 | $0.005315 | $119.54 | $18,298.78 |
| 2014-06-25 | $0.005294 | $0.005311 | $0.004106 | $0.004310 | $26.91 | $14,903.03 |
| 2014-06-26 | $0.007238 | $0.007330 | $0.003459 | $0.003631 | $120.53 | $12,621.35 |
| 2014-06-27 | $0.003638 | $0.009296 | $0.003630 | $0.005674 | $358.45 | $19,817.58 |
| 2014-06-28 | $0.007644 | $0.007762 | $0.004528 | $0.004993 | $298.77 | $17,523.23 |
| 2014-06-29 | $0.004991 | $0.007170 | $0.004728 | $0.004909 | $121.71 | $17,308.86 |
| 2014-06-30 | $0.004912 | $0.006818 | $0.004891 | $0.005436 | $113.06 | $19,260.67 |