LogisCoin LGS
Xếp hạng #?
12:43:16 17/09/2020
LogisCoin (LGS)
Không theo dõi
Lịch sử giá LogisCoin (LGS) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.6478 | $0.6568 | $0.6073 | $0.6568 | $35,853.74 | $1,092,384 |
| 2019-01-02 | $0.6547 | $0.6721 | $0.6152 | $0.6471 | $37,124.08 | $1,084,173 |
| 2019-01-03 | $0.6485 | $0.7380 | $0.6367 | $0.6760 | $43,737.88 | $1,140,664 |
| 2019-01-04 | $0.6795 | $0.7703 | $0.6642 | $0.7273 | $44,909.99 | $1,236,091 |
| 2019-01-05 | $0.7595 | $0.8068 | $0.6712 | $0.6852 | $34,398.31 | $1,172,799 |
| 2019-01-06 | $0.6790 | $0.7141 | $0.5602 | $0.6688 | $106,296 | $1,152,790 |
| 2019-01-07 | $0.6693 | $0.6712 | $0.5808 | $0.6245 | $46,000.57 | $1,083,951 |
| 2019-01-08 | $0.6153 | $0.6984 | $0.5866 | $0.6323 | $42,728.59 | $1,105,053 |
| 2019-01-09 | $0.6330 | $0.6496 | $0.6133 | $0.6266 | $30,624.15 | $1,102,727 |
| 2019-01-10 | $0.6328 | $0.6411 | $0.5046 | $0.5208 | $37,168.25 | $922,739 |
| 2019-01-11 | $0.5210 | $0.5256 | $0.4740 | $0.5069 | $31,276.65 | $904,102 |
| 2019-01-12 | $0.5052 | $0.5211 | $0.4711 | $0.4973 | $26,092.34 | $892,962 |
| 2019-01-13 | $0.4959 | $0.5233 | $0.4806 | $0.4916 | $26,147.19 | $888,568 |
| 2019-01-14 | $0.4871 | $0.5548 | $0.4794 | $0.5543 | $32,126.35 | $1,008,469 |
| 2019-01-15 | $0.5538 | $0.5639 | $0.4970 | $0.5149 | $20,556.28 | $943,059 |
| 2019-01-16 | $0.5077 | $0.5177 | $0.4489 | $0.4507 | $32,367.63 | $830,842 |
| 2019-01-17 | $0.4447 | $0.4703 | $0.4080 | $0.4277 | $22,909.55 | $793,395 |
| 2019-01-18 | $0.4325 | $0.4382 | $0.3569 | $0.3863 | $25,684.59 | $721,240 |
| 2019-01-19 | $0.3768 | $0.4146 | $0.3413 | $0.3420 | $23,527.17 | $642,484 |
| 2019-01-20 | $0.3451 | $0.3863 | $0.3100 | $0.3292 | $24,725.35 | $622,436 |
| 2019-01-21 | $0.3318 | $0.3351 | $0.2607 | $0.2779 | $27,477.59 | $528,603 |
| 2019-01-22 | $0.2781 | $0.3095 | $0.2518 | $0.3037 | $25,108.87 | $581,379 |
| 2019-01-23 | $0.3034 | $0.3060 | $0.2802 | $0.2877 | $22,906.29 | $554,109 |
| 2019-01-24 | $0.2873 | $0.3044 | $0.2764 | $0.2870 | $20,709.08 | $556,008 |
| 2019-01-25 | $0.2879 | $0.3122 | $0.2879 | $0.3095 | $22,635.00 | $603,286 |
| 2019-01-26 | $0.3115 | $0.3179 | $0.3102 | $0.3153 | $21,296.47 | $618,231 |
| 2019-01-27 | $0.3142 | $2.84 | $0.2721 | $0.3035 | $19,120.63 | $598,585 |
| 2019-01-28 | $0.3033 | $0.3037 | $0.2778 | $0.2844 | $18,304.91 | $564,282 |
| 2019-01-29 | $0.2846 | $0.2854 | $0.2659 | $0.2659 | $18,480.39 | $530,598 |
| 2019-01-30 | $0.2660 | $0.2793 | $0.2138 | $0.2175 | $18,993.78 | $436,684 |
| 2019-01-31 | $0.2221 | $0.2437 | $0.2167 | $0.2183 | $43,052.14 | $440,606 |