LogisCoin LGS
Xếp hạng #?
12:43:16 17/09/2020
LogisCoin (LGS)
Không theo dõi
Lịch sử giá LogisCoin (LGS) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $9.89 | $11.42 | $9.53 | $10.46 | $3,574,500 | $3,826,135 |
| 2018-10-02 | $10.41 | $12.45 | $10.24 | $12.14 | $4,474,980 | $4,552,898 |
| 2018-10-03 | $12.14 | $12.42 | $9.92 | $10.55 | $3,927,220 | $4,020,558 |
| 2018-10-04 | $10.84 | $11.58 | $10.31 | $11.02 | $3,281,730 | $4,288,510 |
| 2018-10-05 | $11.14 | $11.61 | $8.96 | $9.06 | $2,783,610 | $3,584,443 |
| 2018-10-06 | $9.15 | $9.15 | $8.09 | $8.66 | $2,547,180 | $3,492,397 |
| 2018-10-07 | $8.56 | $8.90 | $8.12 | $8.39 | $3,119,080 | $3,438,535 |
| 2018-10-08 | $8.43 | $12.35 | $8.21 | $9.10 | $3,269,490 | $3,799,146 |
| 2018-10-09 | $9.05 | $9.69 | $8.56 | $9.04 | $2,866,060 | $3,842,581 |
| 2018-10-10 | $8.98 | $9.18 | $8.35 | $8.59 | $2,186,050 | $3,720,152 |
| 2018-10-11 | $8.60 | $8.64 | $7.62 | $7.70 | $1,776,970 | $3,396,097 |
| 2018-10-12 | $7.67 | $8.94 | $7.67 | $8.47 | $1,943,020 | $3,811,347 |
| 2018-10-13 | $8.56 | $9.00 | $8.15 | $8.29 | $1,894,970 | $3,792,335 |
| 2018-10-14 | $8.34 | $8.56 | $8.09 | $8.13 | $2,078,920 | $3,782,014 |
| 2018-10-15 | $8.14 | $8.97 | $7.94 | $8.61 | $2,023,530 | $4,079,518 |
| 2018-10-16 | $8.62 | $8.75 | $7.53 | $7.85 | $1,965,410 | $3,796,254 |
| 2018-10-17 | $7.86 | $8.21 | $7.25 | $7.28 | $1,880,710 | $3,584,788 |
| 2018-10-18 | $7.62 | $7.81 | $5.70 | $6.28 | $1,392,730 | $3,144,165 |
| 2018-10-19 | $6.09 | $6.85 | $5.61 | $5.63 | $1,213,750 | $2,866,866 |
| 2018-10-20 | $5.76 | $5.83 | $4.77 | $4.93 | $1,047,550 | $2,577,592 |
| 2018-10-21 | $4.99 | $5.11 | $3.92 | $3.95 | $794,925 | $2,116,880 |
| 2018-10-22 | $3.93 | $4.40 | $3.13 | $4.38 | $1,181,160 | $2,362,381 |
| 2018-10-23 | $4.37 | $5.51 | $4.37 | $5.45 | $1,091,800 | $3,000,992 |
| 2018-10-24 | $5.50 | $5.50 | $4.22 | $4.49 | $576,371 | $2,489,104 |
| 2018-10-25 | $4.48 | $5.01 | $4.37 | $4.39 | $558,874 | $2,456,044 |
| 2018-10-26 | $4.42 | $4.75 | $4.31 | $4.59 | $407,824 | $2,610,600 |
| 2018-10-27 | $4.52 | $4.72 | $3.95 | $4.14 | $451,705 | $2,443,107 |
| 2018-10-28 | $4.10 | $4.20 | $3.90 | $3.98 | $259,231 | $2,394,957 |
| 2018-10-29 | $3.96 | $3.98 | $3.45 | $3.52 | $208,626 | $2,154,696 |
| 2018-10-30 | $3.55 | $3.57 | $2.93 | $3.14 | $220,233 | $1,955,372 |
| 2018-10-31 | $3.13 | $3.39 | $3.06 | $3.09 | $130,128 | $1,969,956 |