LogisCoin LGS
Xếp hạng #?
12:43:16 17/09/2020
LogisCoin (LGS)
Không theo dõi
Lịch sử giá LogisCoin (LGS) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.07620 | $0.07733 | $0.07255 | $0.07316 | $15,157.56 | $172,010 |
| 2019-03-02 | $0.07287 | $0.07395 | $0.07198 | $0.07321 | $15,317.71 | $172,143 |
| 2019-03-03 | $0.07315 | $0.08200 | $0.07315 | $0.07808 | $20,225.78 | $183,594 |
| 2019-03-04 | $0.07811 | $0.09140 | $0.07811 | $0.08822 | $20,901.91 | $207,415 |
| 2019-03-05 | $0.08823 | $0.09435 | $0.08702 | $0.09365 | $17,918.23 | $220,193 |
| 2019-03-06 | $0.09365 | $0.09411 | $0.09139 | $0.09170 | $17,700.28 | $215,601 |
| 2019-03-07 | $0.09170 | $0.09181 | $0.07988 | $0.08072 | $15,680.46 | $189,779 |
| 2019-03-08 | $0.08072 | $0.08250 | $0.07985 | $0.07997 | $16,019.39 | $188,038 |
| 2019-03-09 | $0.07998 | $0.08027 | $0.07621 | $0.07635 | $16,554.63 | $179,508 |
| 2019-03-10 | $0.07637 | $0.08129 | $0.07625 | $0.08056 | $16,490.66 | $189,425 |
| 2019-03-11 | $0.08057 | $0.08115 | $0.07859 | $0.08109 | $18,679.91 | $190,664 |
| 2019-03-12 | $0.08106 | $0.08117 | $0.07854 | $0.08066 | $21,188.18 | $189,642 |
| 2019-03-13 | $0.08132 | $0.08347 | $0.07963 | $0.08140 | $19,957.69 | $191,392 |
| 2019-03-14 | $0.08132 | $0.08235 | $0.07897 | $0.07899 | $15,840.96 | $185,728 |
| 2019-03-15 | $0.07896 | $0.08184 | $0.07833 | $0.07859 | $13,763.34 | $184,775 |
| 2019-03-16 | $0.07865 | $0.08256 | $0.07834 | $0.08247 | $18,463.33 | $193,906 |
| 2019-03-17 | $0.08247 | $0.1383 | $0.07181 | $0.07224 | $16,721.01 | $169,853 |
| 2019-03-18 | $0.07226 | $0.07259 | $0.06849 | $0.06922 | $28,687.99 | $162,757 |
| 2019-03-19 | $0.06917 | $0.07043 | $0.06910 | $0.06981 | $16,068.22 | $164,131 |
| 2019-03-20 | $0.06980 | $0.06987 | $0.06434 | $0.06454 | $16,821.11 | $151,745 |
| 2019-03-21 | $0.06456 | $0.06458 | $0.05843 | $0.05866 | $13,451.70 | $137,931 |
| 2019-03-22 | $0.05870 | $0.05895 | $0.05761 | $0.05772 | $15,087.60 | $135,709 |
| 2019-03-23 | $0.05769 | $0.06034 | $0.05713 | $0.06012 | $16,273.86 | $141,347 |
| 2019-03-24 | $0.06009 | $0.06018 | $0.05800 | $0.05830 | $16,795.73 | $137,073 |
| 2019-03-25 | $0.05830 | $0.05983 | $0.05497 | $0.05550 | $15,949.64 | $130,496 |
| 2019-03-26 | $0.05538 | $0.05618 | $0.05538 | $0.05588 | $19,879.62 | $131,375 |
| 2019-03-27 | $0.05592 | $0.05789 | $0.05566 | $0.05714 | $18,004.31 | $134,337 |
| 2019-03-28 | $0.05714 | $0.05730 | $0.05400 | $0.05516 | $18,653.83 | $129,703 |
| 2019-03-29 | $0.05516 | $0.05543 | $0.05097 | $0.05110 | $16,672.61 | $120,142 |
| 2019-03-30 | $0.05107 | $0.05276 | $0.05102 | $0.05158 | $15,044.30 | $121,285 |
| 2019-03-31 | $0.05158 | $0.05178 | $0.05029 | $0.05033 | $14,150.60 | $118,332 |