LogisCoin LGS
Xếp hạng #?
12:43:16 17/09/2020
LogisCoin (LGS)
Không theo dõi
Lịch sử giá LogisCoin (LGS) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-14 | $7.56 | $7.62 | $5.82 | $5.89 | $357,397 | $0 |
| 2018-08-15 | $5.89 | $9.33 | $4.95 | $7.55 | $447,439 | $0 |
| 2018-08-16 | $7.54 | $9.30 | $6.28 | $8.66 | $268,555 | $727,306 |
| 2018-08-17 | $8.66 | $12.31 | $6.68 | $9.21 | $520,714 | $773,378 |
| 2018-08-18 | $9.23 | $12.70 | $9.23 | $11.52 | $462,687 | $968,139 |
| 2018-08-19 | $11.53 | $12.43 | $7.79 | $11.04 | $444,228 | $927,341 |
| 2018-08-20 | $11.02 | $11.20 | $7.75 | $10.21 | $338,558 | $857,433 |
| 2018-08-21 | $10.19 | $11.18 | $9.26 | $9.58 | $1,028,110 | $805,123 |
| 2018-08-22 | $9.59 | $10.42 | $8.81 | $9.36 | $705,902 | $786,269 |
| 2018-08-23 | $9.37 | $9.86 | $9.01 | $9.30 | $1,243,750 | $1,209,473 |
| 2018-08-24 | $9.62 | $10.93 | $9.32 | $10.83 | $1,148,430 | $1,408,214 |
| 2018-08-25 | $10.81 | $14.07 | $10.10 | $12.26 | $1,370,900 | $1,594,107 |
| 2018-08-26 | $12.09 | $12.89 | $11.14 | $12.89 | $1,131,340 | $1,677,096 |
| 2018-08-27 | $12.47 | $12.65 | $11.50 | $12.59 | $1,371,600 | $1,638,268 |
| 2018-08-28 | $12.57 | $13.30 | $11.97 | $12.36 | $1,327,760 | $1,607,531 |
| 2018-08-29 | $12.68 | $12.74 | $11.19 | $11.40 | $989,782 | $1,482,280 |
| 2018-08-30 | $11.40 | $12.16 | $11.38 | $11.94 | $949,187 | $1,553,080 |
| 2018-08-31 | $11.95 | $15.37 | $11.50 | $14.86 | $1,516,090 | $1,933,582 |