LogisCoin LGS
Xếp hạng #?
12:43:16 17/09/2020
LogisCoin (LGS)
Không theo dõi
Lịch sử giá LogisCoin (LGS) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.006504 | $0.006504 | $0.002084 | $0.002116 | $94.51 | $4,975.95 |
| 2019-10-02 | $0.002116 | $0.002120 | $0.0001569 | $0.002039 | $9.52 | $4,793.62 |
| 2019-10-03 | $0.002042 | $0.008709 | $0.002037 | $0.008699 | $37.47 | $20,453.50 |
| 2019-10-04 | $0.008699 | $0.008728 | $0.003683 | $0.008278 | $11.10 | $19,463.43 |
| 2019-10-05 | $0.008278 | $0.008603 | $0.008263 | $0.008603 | $2.74 | $20,228.03 |
| 2019-10-06 | $0.008603 | $0.008603 | $0.007743 | $0.008517 | $2.43 | $20,024.47 |
| 2019-10-07 | $0.008516 | $0.008520 | $0.002793 | $0.002795 | $34.62 | $6,572.50 |
| 2019-10-08 | $0.002795 | $0.002808 | $0.0001859 | $0.0001877 | $0.4692 | $441.29 |
| 2019-10-09 | $0.0001877 | $0.0001922 | $0.0001854 | $0.0001909 | $0.2199 | $448.86 |
| 2019-10-10 | $0.0001910 | $0.0001916 | $0.00007585 | $0.00007590 | $0.09854 | $178.47 |
| 2019-10-11 | $0.00007590 | $0.0001881 | $0.00007590 | $0.0001855 | $0 | $436.05 |
| 2019-10-12 | $0.0001855 | $0.0001881 | $0.0001855 | $0.0001881 | $0.01505 | $442.29 |
| 2019-10-13 | $0.0001881 | $0.0001955 | $0.0001858 | $0.0001933 | $0.0006443 | $454.49 |
| 2019-10-14 | $0.0001933 | $0.001573 | $0.0001933 | $0.0002701 | $29.14 | $635.12 |
| 2019-10-15 | $0.0002703 | $0.0009557 | $0.0001714 | $0.0001716 | $0.8480 | $403.50 |
| 2019-10-16 | $0.0001716 | $0.0001797 | $0.0001714 | $0.0001790 | $0.8669 | $420.81 |
| 2019-10-17 | $0.0001787 | $0.0001817 | $0.0001777 | $0.0001817 | $0 | $427.29 |
| 2019-10-18 | $0.0001817 | $0.0001817 | $0.0001817 | $0.0001817 | $0 | $427.29 |
| 2019-10-19 | $0.0001817 | $0.0001817 | $0.0001817 | $0.0001817 | $0 | $427.29 |
| 2019-10-20 | $0.0001817 | $0.0001817 | $0.0001817 | $0.0001817 | $0 | $427.29 |
| 2019-10-21 | $0.0001817 | $0.001072 | $0.0001817 | $0.001071 | $3.88 | $2,518.04 |
| 2019-10-22 | $0.001071 | $0.001079 | $0.001048 | $0.001049 | $0.01944 | $2,465.39 |
| 2019-10-23 | $0.001049 | $0.001052 | $0.0009734 | $0.0009760 | $0 | $2,294.88 |
| 2019-10-24 | $0.0009760 | $0.0009760 | $0.0009760 | $0.0009760 | $0 | $2,294.88 |
| 2019-10-25 | $0.0009760 | $0.0009760 | $0.0009760 | $0.0009760 | $0 | $2,294.88 |
| 2019-10-26 | $0.0009760 | $0.0009760 | $0.0009760 | $0.0009760 | $0 | $2,294.88 |
| 2019-10-27 | $0.0009760 | $0.001269 | $0.0009760 | $0.001242 | $3.06 | $2,920.80 |
| 2019-10-28 | $0.001241 | $0.007776 | $0.001241 | $0.007583 | $10.47 | $17,828.76 |
| 2019-10-29 | $0.007584 | $0.007805 | $0.001220 | $0.001228 | $0 | $2,887.10 |
| 2019-10-30 | $0.001228 | $0.001228 | $0.001228 | $0.001228 | $0 | $2,887.10 |
| 2019-10-31 | $0.001228 | $0.001228 | $0.001228 | $0.001228 | $0 | $2,887.10 |