LogisCoin LGS
Xếp hạng #?
12:43:16 17/09/2020
LogisCoin (LGS)
Không theo dõi
Lịch sử giá LogisCoin (LGS) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.05031 | $0.05076 | $0.05023 | $0.05037 | $11,117.36 | $118,438 |
| 2019-04-02 | $0.05038 | $0.05391 | $0.05035 | $0.05349 | $15,187.52 | $125,768 |
| 2019-04-03 | $0.05350 | $0.05541 | $0.05223 | $0.05427 | $20,288.99 | $127,612 |
| 2019-04-04 | $0.05428 | $0.05449 | $0.04044 | $0.04044 | $16,682.88 | $95,083.64 |
| 2019-04-05 | $0.04044 | $0.04444 | $0.02957 | $0.03941 | $22,807.07 | $92,668.40 |
| 2019-04-06 | $0.03941 | $0.04143 | $0.03885 | $0.04117 | $20,832.08 | $96,795.64 |
| 2019-04-07 | $0.04123 | $0.04396 | $0.04113 | $0.04390 | $22,295.19 | $103,219 |
| 2019-04-08 | $0.04390 | $0.04525 | $0.04315 | $0.04524 | $18,501.76 | $106,366 |
| 2019-04-09 | $0.04524 | $0.04525 | $0.04124 | $0.04140 | $16,642.05 | $97,349.78 |
| 2019-04-10 | $0.04140 | $0.04282 | $0.03019 | $0.03038 | $14,872.09 | $71,424.25 |
| 2019-04-11 | $0.03038 | $0.03236 | $0.03037 | $0.03057 | $14,995.19 | $71,870.74 |
| 2019-04-12 | $0.03057 | $0.03072 | $0.02208 | $0.02273 | $2,272.68 | $53,431.71 |
| 2019-04-13 | $0.02272 | $0.02564 | $0.02235 | $0.02475 | $4,329.99 | $58,192.70 |
| 2019-04-14 | $0.02475 | $0.02702 | $0.02475 | $0.02699 | $2,681.44 | $63,470.31 |
| 2019-04-15 | $0.02699 | $0.02777 | $0.02665 | $0.02689 | $3,278.15 | $63,229.21 |
| 2019-04-16 | $0.02689 | $0.02767 | $0.02651 | $0.02694 | $3,694.18 | $63,337.77 |
| 2019-04-17 | $0.02694 | $0.1729 | $0.02655 | $0.1653 | $9,172.60 | $388,541 |
| 2019-04-18 | $0.1653 | $0.1670 | $0.02666 | $0.02918 | $1,758.80 | $68,604.34 |
| 2019-04-19 | $0.02918 | $0.03167 | $0.02787 | $0.03158 | $3,873.81 | $74,243.90 |
| 2019-04-20 | $0.03158 | $0.03254 | $0.03128 | $0.03138 | $2,417.86 | $73,782.83 |
| 2019-04-21 | $0.03139 | $0.03244 | $0.03137 | $0.03177 | $2,261.24 | $74,693.78 |
| 2019-04-22 | $0.03176 | $0.03319 | $0.02849 | $0.02850 | $2,706.64 | $67,017.55 |
| 2019-04-23 | $0.02850 | $0.03648 | $0.02735 | $0.03637 | $4,018.46 | $85,524.44 |
| 2019-04-24 | $0.03637 | $0.04573 | $0.03631 | $0.04145 | $3,988.14 | $97,451.06 |
| 2019-04-25 | $0.04145 | $0.04272 | $0.03742 | $0.03913 | $2,300.75 | $92,007.88 |
| 2019-04-26 | $0.03923 | $0.04384 | $0.03464 | $0.03469 | $4,930.31 | $81,572.03 |
| 2019-04-27 | $0.03470 | $0.04069 | $0.03410 | $0.03608 | $2,000.44 | $84,823.63 |
| 2019-04-28 | $0.03607 | $0.03610 | $0.03112 | $0.03189 | $2,760.17 | $74,981.09 |
| 2019-04-29 | $0.03190 | $0.03197 | $0.02850 | $0.02850 | $2,450.45 | $67,014.96 |
| 2019-04-30 | $0.02850 | $0.02866 | $0.02707 | $0.02858 | $1,248.36 | $67,191.83 |