LogisCoin LGS
Xếp hạng #?
12:43:16 17/09/2020
LogisCoin (LGS)
Không theo dõi
Lịch sử giá LogisCoin (LGS) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $14.88 | $24.92 | $14.40 | $17.23 | $1,264,170 | $2,241,045 |
| 2018-09-02 | $17.24 | $19.08 | $16.24 | $17.90 | $1,208,390 | $2,328,352 |
| 2018-09-03 | $17.54 | $18.59 | $15.25 | $15.28 | $1,437,590 | $1,988,175 |
| 2018-09-04 | $15.28 | $17.24 | $15.25 | $16.97 | $1,423,100 | $2,207,875 |
| 2018-09-05 | $16.99 | $20.44 | $15.77 | $15.95 | $1,252,650 | $3,268,925 |
| 2018-09-06 | $16.02 | $19.67 | $15.27 | $18.28 | $1,561,670 | $3,908,585 |
| 2018-09-07 | $18.26 | $20.55 | $17.23 | $18.51 | $1,842,730 | $4,036,454 |
| 2018-09-08 | $18.55 | $21.73 | $17.25 | $17.62 | $1,506,670 | $3,917,235 |
| 2018-09-09 | $17.61 | $18.42 | $14.59 | $16.34 | $1,507,660 | $3,703,735 |
| 2018-09-10 | $16.33 | $17.92 | $15.91 | $16.47 | $2,184,650 | $3,803,897 |
| 2018-09-11 | $16.27 | $16.66 | $11.57 | $12.29 | $2,038,120 | $2,890,672 |
| 2018-09-12 | $11.92 | $14.72 | $11.25 | $14.19 | $2,074,370 | $3,397,639 |
| 2018-09-13 | $14.29 | $16.32 | $13.48 | $14.74 | $2,215,310 | $3,605,036 |
| 2018-09-14 | $14.92 | $16.24 | $14.35 | $16.02 | $2,339,150 | $3,995,460 |
| 2018-09-15 | $15.81 | $16.90 | $15.53 | $15.85 | $2,452,460 | $4,033,474 |
| 2018-09-16 | $15.89 | $16.07 | $14.01 | $14.20 | $2,428,850 | $3,685,165 |
| 2018-09-17 | $14.24 | $15.15 | $12.27 | $12.38 | $2,082,140 | $3,274,478 |
| 2018-09-18 | $12.38 | $13.22 | $10.00 | $12.41 | $2,650,980 | $3,344,122 |
| 2018-09-19 | $12.29 | $14.00 | $11.40 | $12.77 | $2,335,610 | $3,502,799 |
| 2018-09-20 | $12.71 | $14.80 | $12.57 | $13.94 | $2,228,200 | $3,967,056 |
| 2018-09-21 | $13.87 | $14.86 | $13.15 | $13.60 | $2,883,910 | $3,949,059 |
| 2018-09-22 | $13.63 | $14.26 | $13.09 | $13.20 | $2,229,080 | $4,310,241 |
| 2018-09-23 | $13.21 | $13.49 | $10.96 | $11.32 | $2,126,180 | $4,020,659 |
| 2018-09-24 | $11.32 | $11.61 | $7.63 | $10.51 | $2,210,620 | $3,265,113 |
| 2018-09-25 | $10.57 | $10.58 | $4.82 | $5.30 | $2,151,400 | $1,678,125 |
| 2018-09-26 | $5.33 | $7.39 | $5.24 | $6.81 | $3,097,160 | $2,194,752 |
| 2018-09-27 | $6.77 | $7.39 | $6.28 | $6.98 | $2,973,110 | $2,293,345 |
| 2018-09-28 | $6.90 | $7.33 | $6.48 | $6.67 | $2,912,460 | $2,255,265 |
| 2018-09-29 | $6.71 | $7.91 | $6.52 | $7.81 | $2,713,900 | $2,690,635 |
| 2018-09-30 | $7.70 | $10.83 | $7.57 | $9.90 | $3,620,690 | $3,538,364 |