Lightpaycoin LPC
Xếp hạng #?
12:43:16 17/09/2020
Lightpaycoin (LPC)
Không theo dõi
Lịch sử giá Lightpaycoin (LPC) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0006871 | $0.0006985 | $0.0006763 | $0.0006850 | $0.8818 | $3,968.59 |
| 2020-03-02 | $0.0006849 | $0.0009631 | $0.0006174 | $0.0006194 | $8.97 | $3,588.44 |
| 2020-03-03 | $0.0006197 | $0.0007120 | $0.0006090 | $0.0006146 | $1.28 | $3,561.05 |
| 2020-03-04 | $0.0006146 | $0.0007936 | $0.0006132 | $0.0007004 | $6.30 | $4,057.77 |
| 2020-03-05 | $0.0007004 | $0.0009116 | $0.0006143 | $0.0008176 | $2.15 | $4,737.14 |
| 2020-03-06 | $0.0008176 | $0.0008181 | $0.0006319 | $0.0007293 | $0.8003 | $4,225.36 |
| 2020-03-07 | $0.0007296 | $0.0008217 | $0.0006221 | $0.0007122 | $3.76 | $4,126.16 |
| 2020-03-08 | $0.0007122 | $0.0008470 | $0.0005662 | $0.0005667 | $9.54 | $3,283.56 |
| 2020-03-09 | $0.0005665 | $0.0007028 | $0.0004605 | $0.0004753 | $2.55 | $2,753.64 |
| 2020-03-10 | $0.0004757 | $0.0007876 | $0.0004677 | $0.0005531 | $2.04 | $3,204.52 |
| 2020-03-11 | $0.0005532 | $0.0005566 | $0.0005345 | $0.0005537 | $0.3478 | $3,208.14 |
| 2020-03-12 | $0.0005537 | $0.0005549 | $0.0003422 | $0.0003438 | $0.4965 | $1,991.82 |
| 2020-03-13 | $0.0003436 | $0.0004131 | $0.0002830 | $0.0003326 | $0.2226 | $1,927.14 |
| 2020-03-14 | $0.0003341 | $0.0003377 | $0.0003133 | $0.0003198 | $0 | $1,852.88 |
| 2020-03-15 | $0.0003198 | $0.0005564 | $0.0003123 | $0.0003219 | $0.9358 | $1,864.83 |
| 2020-03-16 | $0.0003218 | $0.0005103 | $0.0002717 | $0.0005000 | $0.3160 | $2,896.60 |
| 2020-03-17 | $0.0005001 | $0.0005371 | $0.0004971 | $0.0005203 | $0.2755 | $3,014.73 |
| 2020-03-18 | $0.0005179 | $0.0005320 | $0.0001535 | $0.0003133 | $10.13 | $1,815.19 |
| 2020-03-19 | $0.0003133 | $0.0003238 | $0.0001575 | $0.0001855 | $15.76 | $1,075.01 |
| 2020-03-20 | $0.0001855 | $0.0002050 | $0.0001221 | $0.0001241 | $0.4282 | $718.94 |
| 2020-03-21 | $0.0001241 | $0.0001274 | $0.0001185 | $0.0001239 | $0 | $717.66 |
| 2020-03-22 | $0.0001239 | $0.0002547 | $0.0001239 | $0.0001750 | $0.9376 | $1,013.70 |
| 2020-03-23 | $0.0001750 | $0.0001929 | $0.0001733 | $0.0001924 | $0 | $1,114.81 |
| 2020-03-24 | $0.0001924 | $0.0001988 | $0.0001304 | $0.0001347 | $1.60 | $780.56 |
| 2020-03-25 | $0.0001347 | $0.0003334 | $0.0001303 | $0.0001335 | $19.08 | $773.54 |
| 2020-03-26 | $0.0001335 | $0.0002655 | $0.0001316 | $0.0002013 | $0.2067 | $1,166.44 |
| 2020-03-27 | $0.0002015 | $0.0002706 | $0.0001290 | $0.0001939 | $0.4747 | $1,123.48 |
| 2020-03-28 | $0.0001940 | $0.0001940 | $0.0001223 | $0.0001248 | $0.2268 | $722.99 |
| 2020-03-29 | $0.0001248 | $0.001896 | $0.0001185 | $0.001597 | $164.29 | $9,251.74 |
| 2020-03-30 | $0.001418 | $0.001418 | $0.0003541 | $0.0004507 | $48.19 | $2,611.11 |
| 2020-03-31 | $0.0004492 | $0.0005179 | $0.0004457 | $0.0004507 | $14.30 | $2,611.35 |