LogisCoin LGS
Xếp hạng #?
12:43:16 17/09/2020
LogisCoin (LGS)
Không theo dõi
Lịch sử giá LogisCoin (LGS) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.006253 | $0.006477 | $0.003156 | $0.006248 | $11.54 | $14,690.51 |
| 2019-09-02 | $0.006248 | $0.006273 | $0.003236 | $0.003304 | $21.71 | $7,767.60 |
| 2019-09-03 | $0.003304 | $0.007900 | $0.003070 | $0.003785 | $1.17 | $8,899.85 |
| 2019-09-04 | $0.003789 | $0.004610 | $0.003156 | $0.003796 | $7.60 | $8,925.19 |
| 2019-09-05 | $0.003796 | $0.005699 | $0.003677 | $0.003700 | $9.44 | $8,699.58 |
| 2019-09-06 | $0.003700 | $0.008478 | $0.002981 | $0.008432 | $10.19 | $19,826.34 |
| 2019-09-07 | $0.008438 | $0.01783 | $0.007388 | $0.007394 | $78.22 | $17,385.42 |
| 2019-09-08 | $0.007389 | $0.008213 | $0.004547 | $0.004551 | $14.16 | $10,700.85 |
| 2019-09-09 | $0.004551 | $0.004556 | $0.002769 | $0.003802 | $9.54 | $8,939.42 |
| 2019-09-10 | $0.003801 | $0.01038 | $0.003778 | $0.009575 | $18.78 | $22,513.14 |
| 2019-09-11 | $0.009575 | $0.01308 | $0.008830 | $0.01154 | $188.30 | $27,143.05 |
| 2019-09-12 | $0.01155 | $0.01200 | $0.008932 | $0.008951 | $15.37 | $21,044.91 |
| 2019-09-13 | $0.008951 | $0.008975 | $0.008786 | $0.008858 | $0 | $20,825.94 |
| 2019-09-14 | $0.008858 | $0.02101 | $0.004146 | $0.004163 | $4.31 | $9,787.89 |
| 2019-09-15 | $0.004163 | $0.02157 | $0.003907 | $0.01738 | $0.06179 | $40,875.27 |
| 2019-09-16 | $0.01739 | $0.01792 | $0.003930 | $0.007748 | $7.92 | $18,217.00 |
| 2019-09-17 | $0.007748 | $0.007754 | $0.003877 | $0.003885 | $0.01339 | $9,133.46 |
| 2019-09-18 | $0.003886 | $0.003904 | $0.003866 | $0.003874 | $0.01336 | $9,109.42 |
| 2019-09-19 | $0.003875 | $0.003884 | $0.002664 | $0.002844 | $2.60 | $6,686.09 |
| 2019-09-20 | $0.002848 | $0.01369 | $0.002813 | $0.01359 | $0.01939 | $31,942.98 |
| 2019-09-21 | $0.01363 | $0.01363 | $0.008007 | $0.008021 | $0 | $18,858.35 |
| 2019-09-22 | $0.008021 | $0.008021 | $0.006804 | $0.006849 | $1.83 | $16,102.31 |
| 2019-09-23 | $0.006848 | $0.01304 | $0.006793 | $0.01266 | $0.1139 | $29,765.68 |
| 2019-09-24 | $0.01268 | $0.01274 | $0.001323 | $0.001369 | $0 | $3,219.86 |
| 2019-09-25 | $0.001370 | $0.002250 | $0.001330 | $0.002201 | $1.60 | $5,175.73 |
| 2019-09-26 | $0.002201 | $0.009947 | $0.002189 | $0.009926 | $2.42 | $23,337.21 |
| 2019-09-27 | $0.009925 | $0.01965 | $0.009889 | $0.01958 | $0 | $46,043.29 |
| 2019-09-28 | $0.01958 | $0.01958 | $0.006634 | $0.006673 | $4.57 | $15,688.99 |
| 2019-09-29 | $0.006677 | $0.006685 | $0.006461 | $0.006504 | $0 | $15,292.28 |
| 2019-09-30 | $0.006504 | $0.006504 | $0.006504 | $0.006504 | $0 | $15,292.28 |