LogisCoin LGS
Xếp hạng #?
12:43:16 17/09/2020
LogisCoin (LGS)
Không theo dõi
Lịch sử giá LogisCoin (LGS) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.009188 | $0.009886 | $0.009010 | $0.009283 | $5,525.64 | $21,825.40 |
| 2019-08-02 | $0.009283 | $0.009644 | $0.009264 | $0.009642 | $4,781.51 | $22,670.00 |
| 2019-08-03 | $0.009640 | $0.009843 | $0.009617 | $0.009771 | $3,370.30 | $22,972.87 |
| 2019-08-04 | $0.009771 | $0.01133 | $0.009749 | $0.01132 | $6,115.36 | $26,618.12 |
| 2019-08-05 | $0.01132 | $0.01191 | $0.01132 | $0.01181 | $4,618.63 | $27,765.29 |
| 2019-08-06 | $0.01180 | $0.01237 | $0.01084 | $0.01096 | $10,723.06 | $25,765.13 |
| 2019-08-07 | $0.01096 | $0.01115 | $0.01058 | $0.01079 | $9,419.00 | $25,371.24 |
| 2019-08-08 | $0.01079 | $0.01128 | $0.01072 | $0.01111 | $6,801.48 | $26,119.32 |
| 2019-08-09 | $0.01111 | $0.01118 | $0.01090 | $0.01104 | $5,267.22 | $25,949.55 |
| 2019-08-10 | $0.01104 | $0.01118 | $0.01071 | $0.01079 | $1,933.99 | $25,374.35 |
| 2019-08-11 | $0.01079 | $0.01084 | $0.01057 | $0.01060 | $4,740.88 | $24,924.51 |
| 2019-08-12 | $0.01060 | $0.01062 | $0.01024 | $0.01040 | $3,777.70 | $24,444.95 |
| 2019-08-13 | $0.01040 | $0.01041 | $0.01014 | $0.01019 | $4,325.79 | $23,948.17 |
| 2019-08-14 | $0.01019 | $0.01028 | $0.009845 | $0.009942 | $4,475.83 | $23,376.73 |
| 2019-08-15 | $0.009942 | $0.009967 | $0.007978 | $0.009678 | $3,882.40 | $22,755.19 |
| 2019-08-16 | $0.009678 | $0.009851 | $0.009361 | $0.009382 | $2,941.90 | $22,058.93 |
| 2019-08-17 | $0.009383 | $0.009551 | $0.009061 | $0.009305 | $6,620.02 | $21,877.32 |
| 2019-08-18 | $0.009304 | $0.009357 | $0.009034 | $0.009166 | $3,745.23 | $21,551.47 |
| 2019-08-19 | $0.009167 | $0.01030 | $0.009128 | $0.01015 | $4,838.67 | $23,868.92 |
| 2019-08-20 | $0.01015 | $0.01016 | $0.008682 | $0.008692 | $3,923.83 | $20,436.62 |
| 2019-08-21 | $0.008692 | $0.008705 | $0.008390 | $0.008626 | $647.99 | $20,281.96 |
| 2019-08-22 | $0.008626 | $0.008715 | $0.005559 | $0.006818 | $2.97 | $16,031.30 |
| 2019-08-23 | $0.006818 | $0.006884 | $0.005377 | $0.005379 | $2.77 | $12,646.89 |
| 2019-08-24 | $0.005378 | $0.006225 | $0.005223 | $0.005561 | $1.31 | $13,075.35 |
| 2019-08-25 | $0.005561 | $0.007206 | $0.005394 | $0.006735 | $16.72 | $15,836.10 |
| 2019-08-26 | $0.006742 | $0.006966 | $0.005285 | $0.005288 | $13.11 | $12,432.31 |
| 2019-08-27 | $0.005289 | $0.006683 | $0.005076 | $0.005748 | $7.01 | $13,515.87 |
| 2019-08-28 | $0.005752 | $0.007782 | $0.005143 | $0.005165 | $27.60 | $12,143.74 |
| 2019-08-29 | $0.005164 | $0.005164 | $0.002940 | $0.002947 | $65.34 | $6,928.44 |
| 2019-08-30 | $0.002947 | $0.003367 | $0.002917 | $0.003355 | $2.83 | $7,889.48 |
| 2019-08-31 | $0.003357 | $0.006632 | $0.001921 | $0.006251 | $149.25 | $14,697.56 |