LogisCoin LGS
Xếp hạng #?
12:43:16 17/09/2020
LogisCoin (LGS)
Không theo dõi
Lịch sử giá LogisCoin (LGS) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $3.16 | $3.18 | $2.90 | $2.99 | $146,461 | $1,938,844 |
| 2018-11-02 | $2.98 | $3.61 | $2.86 | $3.41 | $177,011 | $2,245,150 |
| 2018-11-03 | $3.43 | $4.15 | $3.27 | $3.73 | $250,745 | $2,484,546 |
| 2018-11-04 | $3.70 | $4.03 | $3.68 | $3.92 | $119,092 | $2,649,101 |
| 2018-11-05 | $3.91 | $4.19 | $3.83 | $4.18 | $120,855 | $2,867,241 |
| 2018-11-06 | $4.10 | $4.23 | $3.28 | $3.60 | $115,080 | $2,534,093 |
| 2018-11-07 | $3.60 | $6.54 | $3.16 | $3.59 | $136,491 | $2,536,815 |
| 2018-11-08 | $3.60 | $3.91 | $3.38 | $3.79 | $113,714 | $2,717,628 |
| 2018-11-09 | $3.79 | $3.91 | $3.17 | $3.17 | $121,508 | $2,306,459 |
| 2018-11-10 | $3.18 | $3.66 | $3.17 | $3.38 | $107,361 | $2,490,124 |
| 2018-11-11 | $3.47 | $3.53 | $3.06 | $3.27 | $110,690 | $2,448,890 |
| 2018-11-12 | $3.09 | $3.37 | $3.04 | $3.13 | $115,843 | $2,373,791 |
| 2018-11-13 | $3.11 | $3.24 | $2.77 | $2.81 | $101,678 | $2,152,663 |
| 2018-11-14 | $2.82 | $3.02 | $2.37 | $2.52 | $116,481 | $1,966,581 |
| 2018-11-15 | $2.59 | $2.59 | $2.19 | $2.37 | $79,312.50 | $1,876,333 |
| 2018-11-16 | $2.36 | $2.39 | $2.11 | $2.22 | $84,148.50 | $1,797,036 |
| 2018-11-17 | $2.21 | $2.31 | $2.14 | $2.24 | $84,416.00 | $1,831,962 |
| 2018-11-18 | $2.24 | $2.43 | $2.21 | $2.33 | $83,142.70 | $1,934,546 |
| 2018-11-19 | $2.36 | $2.38 | $1.70 | $1.76 | $85,486.80 | $1,480,462 |
| 2018-11-20 | $1.73 | $1.84 | $1.48 | $1.52 | $115,951 | $1,331,904 |
| 2018-11-21 | $1.53 | $1.57 | $1.32 | $1.45 | $105,649 | $1,312,548 |
| 2018-11-22 | $1.50 | $1.53 | $1.30 | $1.33 | $57,617.20 | $1,218,452 |
| 2018-11-23 | $1.32 | $1.37 | $1.23 | $1.29 | $69,476.00 | $1,194,027 |
| 2018-11-24 | $1.28 | $1.30 | $1.08 | $1.08 | $52,720.10 | $1,011,699 |
| 2018-11-25 | $1.07 | $1.10 | $0.9614 | $1.10 | $46,677.70 | $1,048,351 |
| 2018-11-26 | $1.05 | $1.16 | $0.9694 | $0.9938 | $61,507.90 | $979,551 |
| 2018-11-27 | $0.9933 | $1.01 | $0.6872 | $0.7498 | $69,281.40 | $816,822 |
| 2018-11-28 | $0.7451 | $0.7703 | $0.6387 | $0.6878 | $79,808.50 | $850,301 |
| 2018-11-29 | $0.6922 | $0.9778 | $0.6922 | $0.8928 | $63,413.99 | $1,115,256 |
| 2018-11-30 | $0.9267 | $0.9267 | $0.6624 | $0.6947 | $50,131.29 | $877,150 |