LogisCoin LGS
Xếp hạng #?
12:43:16 17/09/2020
LogisCoin (LGS)
Không theo dõi
Lịch sử giá LogisCoin (LGS) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.6968 | $0.7024 | $0.6177 | $0.6178 | $45,118.18 | $787,907 |
| 2018-12-02 | $0.6401 | $0.6520 | $0.5839 | $0.6031 | $78,113.84 | $776,872 |
| 2018-12-03 | $0.6061 | $0.6103 | $0.4378 | $0.4571 | $45,232.56 | $594,710 |
| 2018-12-04 | $0.4643 | $0.4896 | $0.4154 | $0.4231 | $44,441.55 | $555,815 |
| 2018-12-05 | $0.4232 | $0.4695 | $0.3823 | $0.3973 | $24,407.95 | $527,061 |
| 2018-12-06 | $0.3901 | $0.7507 | $0.3900 | $0.6221 | $85,428.04 | $833,070 |
| 2018-12-07 | $0.6086 | $0.8458 | $0.5291 | $0.8046 | $252,929 | $1,088,468 |
| 2018-12-08 | $0.8598 | $0.9074 | $0.7407 | $0.8032 | $220,353 | $1,096,656 |
| 2018-12-09 | $0.7988 | $1.00 | $0.7396 | $0.7935 | $265,801 | $1,093,526 |
| 2018-12-10 | $0.7923 | $0.8288 | $0.6725 | $0.7080 | $214,188 | $984,627 |
| 2018-12-11 | $0.7072 | $0.7072 | $0.6172 | $0.6829 | $127,731 | $958,328 |
| 2018-12-12 | $0.6822 | $0.7382 | $0.6029 | $0.6898 | $165,887 | $976,852 |
| 2018-12-13 | $0.6899 | $0.7320 | $0.6342 | $0.6590 | $175,044 | $941,374 |
| 2018-12-14 | $0.6597 | $0.9184 | $0.6514 | $0.7694 | $266,717 | $1,108,831 |
| 2018-12-15 | $0.7701 | $0.8292 | $0.7381 | $0.8286 | $196,870 | $1,204,517 |
| 2018-12-16 | $0.8285 | $0.8356 | $0.7907 | $0.7933 | $218,189 | $1,162,971 |
| 2018-12-17 | $0.7925 | $0.8716 | $0.7810 | $0.8579 | $131,234 | $1,268,571 |
| 2018-12-18 | $0.8451 | $0.8874 | $0.8075 | $0.8795 | $87,332.76 | $1,311,465 |
| 2018-12-19 | $0.8793 | $1.12 | $0.8737 | $0.9983 | $131,075 | $1,501,025 |
| 2018-12-20 | $0.9937 | $1.17 | $0.9614 | $1.16 | $97,002.92 | $1,760,852 |
| 2018-12-21 | $1.15 | $1.16 | $0.9097 | $0.9397 | $70,763.21 | $1,435,981 |
| 2018-12-22 | $0.9253 | $0.9956 | $0.8036 | $0.9314 | $58,648.21 | $1,434,811 |
| 2018-12-23 | $0.9321 | $1.03 | $0.8984 | $0.9035 | $43,554.48 | $1,402,975 |
| 2018-12-24 | $0.8809 | $1.07 | $0.8792 | $0.9554 | $54,434.22 | $1,495,432 |
| 2018-12-25 | $0.9539 | $0.9596 | $0.8156 | $0.8506 | $38,377.14 | $1,341,978 |
| 2018-12-26 | $0.8478 | $0.8888 | $0.8259 | $0.8354 | $37,440.28 | $1,328,061 |
| 2018-12-27 | $0.8372 | $0.8447 | $0.6929 | $0.7018 | $30,491.55 | $1,124,381 |
| 2018-12-28 | $0.7027 | $0.7678 | $0.6664 | $0.7442 | $43,093.46 | $1,201,286 |
| 2018-12-29 | $0.7498 | $0.7893 | $0.6427 | $0.6504 | $42,385.81 | $1,057,956 |
| 2018-12-30 | $0.6553 | $0.6763 | $0.5802 | $0.6287 | $38,037.97 | $1,030,357 |
| 2018-12-31 | $0.6295 | $0.6573 | $0.5946 | $0.6562 | $40,308.99 | $1,083,349 |