LogisCoin LGS
Xếp hạng #?
12:43:16 17/09/2020
LogisCoin (LGS)
Không theo dõi
Lịch sử giá LogisCoin (LGS) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.01267 | $0.01341 | $0.01091 | $0.01305 | $2,280.11 | $30,679.01 |
| 2019-06-02 | $0.01305 | $0.01336 | $0.01230 | $0.01272 | $1,773.93 | $29,897.95 |
| 2019-06-03 | $0.01272 | $0.01389 | $0.01221 | $0.01231 | $1,956.96 | $28,948.05 |
| 2019-06-04 | $0.01231 | $0.01231 | $0.01114 | $0.01167 | $1,330.64 | $27,432.45 |
| 2019-06-05 | $0.01167 | $0.01274 | $0.01128 | $0.01170 | $1,436.98 | $27,510.99 |
| 2019-06-06 | $0.01170 | $0.01299 | $0.01164 | $0.01180 | $1,027.65 | $27,742.80 |
| 2019-06-07 | $0.01180 | $0.01275 | $0.01179 | $0.01272 | $1,819.91 | $29,906.86 |
| 2019-06-08 | $0.01272 | $0.01275 | $0.01216 | $0.01246 | $1,611.59 | $29,299.57 |
| 2019-06-09 | $0.01246 | $0.01256 | $0.01167 | $0.01173 | $1,474.38 | $27,580.77 |
| 2019-06-10 | $0.01172 | $0.01323 | $0.01169 | $0.01287 | $3,920.72 | $30,252.10 |
| 2019-06-11 | $0.01288 | $0.01349 | $0.01262 | $0.01338 | $1,734.35 | $31,452.50 |
| 2019-06-12 | $0.01339 | $0.01396 | $0.01295 | $0.01335 | $2,824.47 | $31,392.99 |
| 2019-06-13 | $0.01335 | $0.01546 | $0.01328 | $0.01458 | $2,670.80 | $34,275.09 |
| 2019-06-14 | $0.01458 | $0.01588 | $0.01438 | $0.01586 | $1,095.08 | $37,283.41 |
| 2019-06-15 | $0.01586 | $0.01645 | $0.01446 | $0.01447 | $3,873.99 | $34,023.04 |
| 2019-06-16 | $0.01447 | $0.01633 | $0.01445 | $0.01570 | $1,570.71 | $36,905.00 |
| 2019-06-17 | $0.01570 | $0.01679 | $0.01568 | $0.01651 | $0 | $38,811.41 |
| 2019-06-18 | $0.01651 | $0.01651 | $0.01651 | $0.01651 | $0 | $38,811.41 |
| 2019-06-19 | $0.01651 | $0.01651 | $0.01651 | $0.01651 | $0 | $38,811.41 |
| 2019-06-20 | $0.01651 | $0.01651 | $0.01651 | $0.01651 | $0 | $38,811.41 |
| 2019-06-21 | $0.01651 | $0.01651 | $0.01651 | $0.01651 | $0 | $38,811.41 |
| 2019-06-22 | $0.01651 | $0.01651 | $0.01651 | $0.01651 | $0 | $38,811.41 |
| 2019-06-23 | $0.01651 | $0.01651 | $0.01651 | $0.01651 | $0 | $38,811.41 |
| 2019-06-24 | $0.01651 | $0.01651 | $0.01651 | $0.01651 | $0 | $38,811.41 |
| 2019-06-25 | $0.01651 | $0.01651 | $0.009632 | $0.01002 | $51.18 | $23,562.26 |
| 2019-06-26 | $0.01002 | $0.01288 | $0.009330 | $0.01001 | $68.04 | $23,524.51 |
| 2019-06-27 | $0.01001 | $0.01024 | $0.007305 | $0.007799 | $38.34 | $18,337.18 |
| 2019-06-28 | $0.007811 | $0.01242 | $0.007595 | $0.01239 | $88.46 | $29,121.83 |
| 2019-06-29 | $0.01240 | $0.01240 | $0.008024 | $0.008472 | $156.67 | $19,920.44 |
| 2019-06-30 | $0.008465 | $0.008643 | $0.007828 | $0.007850 | $35.67 | $18,455.95 |