LogisCoin LGS
Xếp hạng #?
12:43:16 17/09/2020
LogisCoin (LGS)
Không theo dõi
Lịch sử giá LogisCoin (LGS) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.2182 | $0.2182 | $0.2060 | $0.2075 | $31,194.49 | $421,399 |
| 2019-02-02 | $0.2074 | $0.2109 | $0.2013 | $0.2060 | $30,016.51 | $420,689 |
| 2019-02-03 | $0.2068 | $0.2125 | $0.1921 | $0.2067 | $23,902.99 | $424,440 |
| 2019-02-04 | $0.2068 | $0.2083 | $0.2012 | $0.2061 | $24,960.20 | $425,579 |
| 2019-02-05 | $0.2060 | $0.2066 | $0.1805 | $0.1808 | $23,236.07 | $375,557 |
| 2019-02-06 | $0.1809 | $0.1901 | $0.1599 | $0.1599 | $19,959.43 | $333,808 |
| 2019-02-07 | $0.1601 | $0.1746 | $0.1597 | $0.1733 | $17,061.76 | $363,893 |
| 2019-02-08 | $0.1727 | $0.1808 | $0.1690 | $0.1770 | $15,215.67 | $373,587 |
| 2019-02-09 | $0.1730 | $0.1796 | $0.1724 | $0.1749 | $14,526.57 | $371,245 |
| 2019-02-10 | $0.1753 | $0.1756 | $0.1572 | $0.1592 | $16,481.21 | $339,754 |
| 2019-02-11 | $0.1592 | $0.1595 | $0.1198 | $0.1253 | $19,945.81 | $268,787 |
| 2019-02-12 | $0.1254 | $0.1309 | $0.1188 | $0.1204 | $17,818.69 | $259,589 |
| 2019-02-13 | $0.1200 | $0.1260 | $0.1114 | $0.1222 | $16,076.68 | $264,947 |
| 2019-02-14 | $0.1225 | $0.1239 | $0.1173 | $0.1178 | $16,060.73 | $257,208 |
| 2019-02-15 | $0.1178 | $0.1250 | $0.1125 | $0.1137 | $17,147.67 | $249,385 |
| 2019-02-16 | $0.1141 | $0.1160 | $0.1094 | $0.1124 | $18,776.71 | $247,879 |
| 2019-02-17 | $0.1124 | $0.1140 | $0.1023 | $0.1024 | $20,746.08 | $226,976 |
| 2019-02-18 | $0.1024 | $0.1032 | $0.07932 | $0.08183 | $22,892.50 | $182,317 |
| 2019-02-19 | $0.08163 | $0.08552 | $0.07090 | $0.07781 | $21,682.28 | $174,237 |
| 2019-02-20 | $0.07781 | $0.08156 | $0.07778 | $0.07877 | $12,626.66 | $177,589 |
| 2019-02-21 | $0.07874 | $0.07942 | $0.07666 | $0.07796 | $16,354.76 | $176,629 |
| 2019-02-22 | $0.07805 | $0.07834 | $0.07063 | $0.07177 | $16,561.68 | $163,404 |
| 2019-02-23 | $0.07174 | $0.07477 | $0.07155 | $0.07314 | $16,790.17 | $167,334 |
| 2019-02-24 | $0.07290 | $0.07455 | $0.07031 | $0.07032 | $12,446.94 | $161,663 |
| 2019-02-25 | $0.07045 | $0.07185 | $0.06390 | $0.06518 | $15,866.26 | $150,569 |
| 2019-02-26 | $0.06520 | $0.07156 | $0.06510 | $0.07005 | $18,195.10 | $162,612 |
| 2019-02-27 | $0.07008 | $0.07497 | $0.06918 | $0.07463 | $23,899.62 | $174,059 |
| 2019-02-28 | $0.07466 | $0.07712 | $0.07461 | $0.07621 | $15,126.72 | $178,590 |