Lịch sử giá Lightpaycoin (LPC) Tháng 09/2018

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2018-09-01	$4.79	$5.38	$4.73	$5.27	$1,059,680	$10,081,967
2018-09-02	$5.30	$5.86	$5.13	$5.59	$1,050,870	$10,954,220
2018-09-03	$5.59	$5.61	$5.13	$5.22	$1,060,100	$10,405,029
2018-09-04	$5.22	$5.33	$4.98	$5.01	$974,227	$10,146,970
2018-09-05	$4.96	$5.06	$4.27	$4.27	$1,004,230	$8,798,950
2018-09-06	$4.28	$4.29	$3.91	$4.02	$838,206	$8,408,384
2018-09-07	$4.01	$4.32	$3.94	$4.02	$794,618	$8,543,757
2018-09-08	$4.01	$4.08	$3.30	$3.55	$699,082	$7,663,777
2018-09-09	$3.55	$3.60	$2.89	$3.07	$732,490	$6,753,546
2018-09-10	$3.07	$3.50	$2.90	$3.29	$855,984	$7,350,789
2018-09-11	$3.28	$3.32	$2.52	$2.52	$704,573	$5,723,619
2018-09-12	$2.53	$2.76	$1.85	$1.94	$447,407	$4,461,663
2018-09-13	$1.94	$2.68	$1.81	$2.57	$879,964	$6,070,896
2018-09-14	$2.53	$2.55	$2.23	$2.27	$730,500	$5,422,675
2018-09-15	$2.26	$2.44	$2.25	$2.43	$679,757	$5,895,975
2018-09-16	$2.44	$2.45	$2.04	$2.05	$386,612	$5,054,741
2018-09-17	$2.08	$2.12	$1.61	$1.71	$344,636	$4,276,293
2018-09-18	$1.71	$1.71	$1.34	$1.47	$192,765	$3,733,784
2018-09-19	$1.43	$1.66	$1.22	$1.56	$253,262	$4,003,197
2018-09-20	$1.54	$1.66	$1.30	$1.34	$143,803	$3,495,945
2018-09-21	$1.34	$1.39	$1.29	$1.30	$83,760.70	$3,420,973
2018-09-22	$1.30	$1.35	$0.7400	$0.8665	$271,314	$2,313,611
2018-09-23	$0.8660	$1.02	$0.8066	$0.8318	$115,392	$2,248,913
2018-09-24	$0.8299	$0.8826	$0.7428	$0.8826	$83,740.30	$2,413,925
2018-09-25	$0.8817	$0.9390	$0.7821	$0.8098	$59,938.20	$2,238,114
2018-09-26	$0.8069	$1.17	$0.8006	$1.15	$285,200	$3,219,309
2018-09-27	$1.16	$1.52	$1.07	$1.23	$341,351	$3,464,462
2018-09-28	$1.23	$1.40	$1.15	$1.22	$224,174	$3,478,484
2018-09-29	$1.22	$1.32	$1.11	$1.27	$211,774	$3,660,368
2018-09-30	$1.27	$1.29	$1.20	$1.25	$197,887	$3,636,010

Lịch sử giá Lightpaycoin (LPC) Tháng 09/2018 - CoinMarket.vn

5 trên 803 đánh giá