Logicoin LGC
Xếp hạng #?
11:59:13 07/10/2014
Logicoin (LGC)
Không theo dõi
Lịch sử giá Logicoin (LGC) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.0005877 | $0.0006455 | $0.0005804 | $0.0005841 | $0.5107 | $2,404.60 |
| 2014-09-02 | $0.0005836 | $0.0006134 | $0.0005619 | $0.0006016 | $2.84 | $2,478.29 |
| 2014-09-03 | $0.0006009 | $0.0008057 | $0.0005683 | $0.0005970 | $1.01 | $2,461.39 |
| 2014-09-04 | $0.0005971 | $0.001134 | $0.0005964 | $0.0006121 | $4.21 | $2,525.81 |
| 2014-09-05 | $0.0006121 | $0.0006133 | $0.0005876 | $0.0005897 | $0.4785 | $2,435.35 |
| 2014-09-06 | $0.0005897 | $0.0009612 | $0.0005893 | $0.0006351 | $2.88 | $2,624.48 |
| 2014-09-07 | $0.0006355 | $0.0008287 | $0.0005795 | $0.0008199 | $7.36 | $3,389.83 |
| 2014-09-08 | $0.0008191 | $0.0008327 | $0.0006105 | $0.0006122 | $10.93 | $2,533.53 |
| 2014-09-09 | $0.0006126 | $0.0008077 | $0.00006107 | $0.0007271 | $244.84 | $3,012.12 |
| 2014-09-10 | $0.0007275 | $0.0007982 | $0.0002614 | $0.0002876 | $3.85 | $1,192.45 |
| 2014-09-11 | $0.0002878 | $0.0003823 | $0.0002836 | $0.0002878 | $10.31 | $1,194.09 |
| 2014-09-12 | $0.0002877 | $0.0005494 | $0.0002838 | $0.0005494 | $6.66 | $2,280.48 |
| 2014-09-13 | $0.0005495 | $0.0005500 | $0.0001436 | $0.0001437 | $11.57 | $596.95 |
| 2014-09-14 | $0.0001437 | $0.0003106 | $0.0001428 | $0.0003106 | $0.06698 | $1,291.02 |
| 2014-09-15 | $0.0003105 | $0.0003111 | $0.0001521 | $0.0001521 | $8.93 | $632.81 |
| 2014-09-16 | $0.0001520 | $0.0001522 | $0.00004718 | $0.0001025 | $12.61 | $426.92 |
| 2014-09-17 | $0.0001025 | $0.0001419 | $0.00009067 | $0.0001418 | $0.09511 | $590.83 |
| 2014-09-18 | $0.0001416 | $0.0001536 | $0.0001347 | $0.0001528 | $0.6553 | $637.40 |
| 2014-09-19 | $0.0001527 | $0.0007201 | $0.0001512 | $0.0002961 | $81.90 | $1,236.42 |
| 2014-09-20 | $0.0002960 | $0.0005245 | $0.0002908 | $0.0003149 | $0.7203 | $1,315.96 |
| 2014-09-21 | $0.0003142 | $0.0003176 | $0.0002949 | $0.0003031 | $0.1917 | $1,267.98 |
| 2014-09-22 | $0.0003033 | $0.0003093 | $0.0002088 | $0.0002091 | $15.47 | $875.42 |
| 2014-09-23 | $0.0002091 | $0.0002114 | $0.00009157 | $0.0001133 | $43.30 | $474.49 |
| 2014-09-24 | $0.0001133 | $0.0002732 | $0.00005516 | $0.00005925 | $13.83 | $248.19 |
| 2014-09-25 | $0.00005924 | $0.00005929 | $0.00005740 | $0.00005753 | $13.43 | $241.10 |