LogisCoin LGS
Xếp hạng #?
12:43:16 17/09/2020
LogisCoin (LGS)
Không theo dõi
Lịch sử giá LogisCoin (LGS) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.02858 | $0.02951 | $0.02687 | $0.02800 | $2,328.86 | $65,834.75 |
| 2019-05-02 | $0.02800 | $0.02968 | $0.02701 | $0.02873 | $2,456.00 | $67,559.37 |
| 2019-05-03 | $0.02873 | $0.1666 | $0.02684 | $0.02739 | $2,086.62 | $64,403.72 |
| 2019-05-04 | $0.02739 | $0.02834 | $0.02584 | $0.02585 | $1,848.52 | $60,782.45 |
| 2019-05-05 | $0.02585 | $0.02617 | $0.02443 | $0.02443 | $1,308.28 | $57,444.48 |
| 2019-05-06 | $0.02443 | $0.02534 | $0.02397 | $0.02485 | $1,625.94 | $58,428.14 |
| 2019-05-07 | $0.02482 | $0.02802 | $0.02390 | $0.02419 | $2,056.57 | $56,875.75 |
| 2019-05-08 | $0.02420 | $0.02617 | $0.02415 | $0.02553 | $1,365.06 | $60,015.65 |
| 2019-05-09 | $0.02552 | $0.02607 | $0.02523 | $0.02592 | $1,794.57 | $60,934.71 |
| 2019-05-10 | $0.02591 | $0.02808 | $0.01899 | $0.02473 | $4,104.66 | $58,154.54 |
| 2019-05-11 | $0.02475 | $0.02659 | $0.02239 | $0.02463 | $2,893.60 | $57,915.43 |
| 2019-05-12 | $0.02463 | $0.02465 | $0.02056 | $0.02087 | $1,588.27 | $49,060.55 |
| 2019-05-13 | $0.02087 | $0.02493 | $0.02074 | $0.02473 | $2,309.19 | $58,135.94 |
| 2019-05-14 | $0.02473 | $0.05560 | $0.02464 | $0.02869 | $3,594.97 | $67,467.25 |
| 2019-05-15 | $0.02868 | $0.03067 | $0.02415 | $0.02725 | $2,887.03 | $64,073.85 |
| 2019-05-16 | $0.02724 | $0.02797 | $0.02436 | $0.02568 | $4,024.67 | $60,382.86 |
| 2019-05-17 | $0.02567 | $0.02602 | $0.01982 | $0.02160 | $3,157.94 | $50,790.05 |
| 2019-05-18 | $0.02160 | $0.02549 | $0.02154 | $0.02456 | $1,631.83 | $57,754.26 |
| 2019-05-19 | $0.02457 | $0.02796 | $0.02338 | $0.02338 | $4,423.78 | $54,973.64 |
| 2019-05-20 | $0.02338 | $0.02338 | $0.01504 | $0.01892 | $1,646.33 | $44,487.30 |
| 2019-05-21 | $0.01892 | $0.01975 | $0.01834 | $0.01866 | $1,905.47 | $43,877.81 |
| 2019-05-22 | $0.01866 | $0.02380 | $0.01810 | $0.01897 | $2,633.66 | $44,607.23 |
| 2019-05-23 | $0.01897 | $0.01912 | $0.01514 | $0.01724 | $1,484.73 | $40,527.18 |
| 2019-05-24 | $0.01724 | $0.01725 | $0.01600 | $0.01633 | $1,520.37 | $38,389.31 |
| 2019-05-25 | $0.01633 | $0.01741 | $0.01540 | $0.01543 | $2,907.19 | $36,284.80 |
| 2019-05-26 | $0.01543 | $0.01713 | $0.01542 | $0.01652 | $2,282.53 | $38,838.11 |
| 2019-05-27 | $0.01652 | $0.01771 | $0.01578 | $0.01631 | $1,684.54 | $38,339.61 |
| 2019-05-28 | $0.01631 | $0.01745 | $0.01615 | $0.01654 | $2,430.56 | $38,882.45 |
| 2019-05-29 | $0.01654 | $0.01663 | $0.01563 | $0.01639 | $2,305.86 | $38,537.04 |
| 2019-05-30 | $0.01639 | $0.01642 | $0.01107 | $0.01116 | $1,119.76 | $26,229.83 |
| 2019-05-31 | $0.01116 | $0.01276 | $0.01115 | $0.01267 | $3,037.53 | $29,793.70 |