Logicoin LGC
Xếp hạng #?
11:59:13 07/10/2014
Logicoin (LGC)
Không theo dõi
Lịch sử giá Logicoin (LGC) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.005438 | $0.005604 | $0.005438 | $0.005449 | $57.10 | $19,397.53 |
| 2014-07-02 | $0.005453 | $0.007857 | $0.005316 | $0.005345 | $130.11 | $19,116.57 |
| 2014-07-03 | $0.005344 | $0.01423 | $0.005178 | $0.006165 | $262.48 | $22,155.74 |
| 2014-07-04 | $0.006168 | $0.006909 | $0.005023 | $0.005033 | $170.86 | $18,170.98 |
| 2014-07-05 | $0.005027 | $0.005069 | $0.005018 | $0.005044 | $81.58 | $18,294.68 |
| 2014-07-06 | $0.005045 | $0.005790 | $0.004468 | $0.004555 | $57.76 | $16,600.75 |
| 2014-07-07 | $0.006352 | $0.006352 | $0.004634 | $0.004693 | $83.61 | $17,178.23 |
| 2014-07-12 | $0.007557 | $0.01006 | $0.005631 | $0.008245 | $668.09 | $30,875.14 |
| 2014-07-13 | $0.005968 | $0.007021 | $0.005812 | $0.005826 | $211.03 | $21,917.90 |
| 2014-07-14 | $0.005827 | $0.005949 | $0.005482 | $0.005939 | $315.44 | $22,440.49 |
| 2014-07-15 | $0.005530 | $0.006212 | $0.005029 | $0.006203 | $139.89 | $23,496.19 |
| 2014-07-16 | $0.006208 | $0.01238 | $0.005277 | $0.005940 | $306.68 | $22,547.44 |
| 2014-07-17 | $0.005937 | $0.009864 | $0.005297 | $0.005639 | $122.93 | $21,453.56 |
| 2014-07-18 | $0.005632 | $0.009342 | $0.005336 | $0.005433 | $17.38 | $20,713.78 |
| 2014-07-19 | $0.005436 | $0.006920 | $0.004397 | $0.005525 | $106.10 | $21,111.86 |
| 2014-07-20 | $0.005525 | $0.006305 | $0.004406 | $0.004523 | $31.08 | $17,323.28 |
| 2014-07-21 | $0.004524 | $0.007113 | $0.003154 | $0.003746 | $99.05 | $14,375.29 |
| 2014-07-22 | $0.003746 | $0.009350 | $0.003742 | $0.005600 | $134.12 | $21,538.92 |
| 2014-07-23 | $0.005596 | $0.007468 | $0.005593 | $0.006200 | $85.99 | $23,897.82 |
| 2014-07-24 | $0.006201 | $0.007624 | $0.006099 | $0.006366 | $56.60 | $24,590.43 |
| 2014-07-25 | $0.006364 | $0.007405 | $0.005381 | $0.005482 | $24.00 | $21,212.19 |
| 2014-07-26 | $0.005486 | $0.005491 | $0.005387 | $0.005392 | $39.14 | $20,918.59 |
| 2014-07-27 | $0.005391 | $0.005432 | $0.005371 | $0.005374 | $34.84 | $20,894.71 |
| 2014-07-28 | $0.005377 | $0.005381 | $0.003251 | $0.003251 | $25.75 | $12,665.36 |
| 2014-07-29 | $0.003250 | $0.004385 | $0.003237 | $0.003304 | $21.66 | $12,900.33 |
| 2014-07-30 | $0.003304 | $0.004900 | $0.003296 | $0.004255 | $1.78 | $16,649.73 |
| 2014-07-31 | $0.004255 | $0.007252 | $0.003397 | $0.007181 | $44.49 | $28,164.25 |