LogisCoin LGS
Xếp hạng #?
12:43:16 17/09/2020
LogisCoin (LGS)
Không theo dõi
Lịch sử giá LogisCoin (LGS) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.007850 | $0.01033 | $0.007240 | $0.007602 | $36.01 | $17,873.78 |
| 2019-07-02 | $0.007604 | $0.02050 | $0.006984 | $0.01049 | $208.53 | $24,662.44 |
| 2019-07-03 | $0.01049 | $0.02051 | $0.01049 | $0.01243 | $254.84 | $29,235.73 |
| 2019-07-04 | $0.01243 | $0.01423 | $0.007927 | $0.007953 | $229.16 | $18,699.65 |
| 2019-07-05 | $0.007951 | $0.01334 | $0.007841 | $0.009433 | $13.77 | $22,179.17 |
| 2019-07-06 | $0.009429 | $0.01146 | $0.009428 | $0.01008 | $52.25 | $23,701.36 |
| 2019-07-07 | $0.01008 | $0.01401 | $0.01002 | $0.01248 | $185.62 | $29,332.29 |
| 2019-07-08 | $0.01248 | $0.01299 | $0.01155 | $0.01191 | $184.18 | $28,002.66 |
| 2019-07-09 | $0.01191 | $0.01238 | $0.006117 | $0.006280 | $52.18 | $14,766.77 |
| 2019-07-10 | $0.006280 | $0.01051 | $0.006271 | $0.01020 | $27.17 | $23,977.97 |
| 2019-07-11 | $0.01020 | $0.01020 | $0.006595 | $0.009075 | $201.39 | $21,338.05 |
| 2019-07-12 | $0.009083 | $0.01006 | $0.008923 | $0.01000 | $36.29 | $23,517.00 |
| 2019-07-13 | $0.01001 | $0.01142 | $0.009460 | $0.009996 | $243.60 | $23,503.04 |
| 2019-07-14 | $0.01000 | $0.01142 | $0.008831 | $0.01116 | $32.12 | $26,229.03 |
| 2019-07-15 | $0.01116 | $0.01116 | $0.008469 | $0.01094 | $5,525.10 | $25,714.77 |
| 2019-07-16 | $0.01093 | $0.01101 | $0.009398 | $0.009428 | $3,692.86 | $22,166.39 |
| 2019-07-17 | $0.009414 | $0.009758 | $0.009171 | $0.009535 | $3,655.37 | $22,419.51 |
| 2019-07-18 | $0.009539 | $0.009625 | $0.007984 | $0.009559 | $3,274.84 | $22,474.47 |
| 2019-07-19 | $0.009559 | $0.009807 | $0.009354 | $0.009362 | $2,557.81 | $22,012.76 |
| 2019-07-20 | $0.009363 | $0.009992 | $0.009348 | $0.009800 | $3,494.81 | $23,041.76 |
| 2019-07-21 | $0.009800 | $0.01169 | $0.009747 | $0.01168 | $8,926.23 | $27,451.21 |
| 2019-07-22 | $0.01168 | $0.01172 | $0.01120 | $0.01141 | $3,470.65 | $26,821.11 |
| 2019-07-23 | $0.01141 | $0.01191 | $0.01090 | $0.01094 | $2,580.80 | $25,726.85 |
| 2019-07-24 | $0.01094 | $0.01130 | $0.01087 | $0.01118 | $1,479.83 | $26,283.64 |
| 2019-07-25 | $0.01117 | $0.01117 | $0.009947 | $0.009951 | $2,452.31 | $23,397.53 |
| 2019-07-26 | $0.009950 | $0.01003 | $0.009280 | $0.009493 | $4,211.80 | $22,319.12 |
| 2019-07-27 | $0.009493 | $0.009878 | $0.008776 | $0.008798 | $3,758.89 | $20,685.20 |
| 2019-07-28 | $0.008798 | $0.009541 | $0.008762 | $0.009532 | $2,876.87 | $22,412.17 |
| 2019-07-29 | $0.009533 | $0.009975 | $0.008637 | $0.008661 | $5,975.61 | $20,363.34 |
| 2019-07-30 | $0.008661 | $0.008917 | $0.008531 | $0.008896 | $3,064.94 | $20,916.10 |
| 2019-07-31 | $0.008894 | $0.01414 | $0.008821 | $0.009187 | $3,192.94 | $21,599.91 |