Market Cap:

Lightpaycoin Lightpaycoin (LPC)

0.808176 USD (-4.00%)
0.00012486 BTC (-0.97%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
2,216,206 USD
342 BTC
Volume (24h)
75,922 USD
11.73 BTC
Circulating Supply
2,742,233 LPC
Total Supply
2,775,092 LPC
Max Supply
21,000,000 LPC

Historical data for Lightpaycoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 0.829901 0.882647 0.742840 0.882647 83,740 2,243,884
Sep 23, 2018 0.866013 1.02 0.806559 0.831761 115,392 2,312,414
Sep 22, 2018 1.30 1.35 0.739980 0.866461 271,314 3,423,381
Sep 21, 2018 1.34 1.39 1.29 1.30 83,761 3,496,959
Sep 20, 2018 1.54 1.66 1.30 1.34 143,803 3,957,011
Sep 19, 2018 1.43 1.66 1.22 1.56 253,262 3,614,166
Sep 18, 2018 1.71 1.71 1.34 1.47 192,765 4,276,722
Sep 17, 2018 2.08 2.12 1.61 1.71 344,636 5,137,975
Sep 16, 2018 2.44 2.45 2.04 2.05 386,612 5,907,707
Sep 15, 2018 2.26 2.44 2.25 2.43 679,757 5,415,408
Sep 14, 2018 2.53 2.55 2.23 2.27 730,500 5,959,720
Sep 13, 2018 1.94 2.68 1.81 2.57 879,964 4,465,577
Sep 12, 2018 2.53 2.76 1.85 1.94 447,407 5,730,242
Sep 11, 2018 3.28 3.32 2.52 2.52 704,573 7,326,896
Sep 10, 2018 3.07 3.50 2.90 3.29 855,984 6,751,927
Sep 09, 2018 3.55 3.60 2.89 3.07 732,490 7,660,523
Sep 08, 2018 4.01 4.08 3.30 3.55 699,082 8,535,875
Sep 07, 2018 4.01 4.32 3.94 4.02 794,618 8,399,051
Sep 06, 2018 4.28 4.29 3.91 4.02 838,206 8,814,451
Sep 05, 2018 4.96 5.06 4.27 4.27 1,004,230 10,040,590
Sep 04, 2018 5.22 5.33 4.98 5.01 974,227 10,405,104
Sep 03, 2018 5.59 5.61 5.13 5.22 1,060,100 10,951,790
Sep 02, 2018 5.30 5.86 5.13 5.59 1,050,870 10,147,704
Sep 01, 2018 4.79 5.38 4.73 5.27 1,059,680 9,003,067
Aug 31, 2018 5.18 5.18 4.74 4.79 973,991 9,542,402
Aug 30, 2018 4.93 5.17 4.61 5.17 888,020 8,915,243
Aug 29, 2018 5.28 5.57 4.72 4.93 830,441 9,349,180
Aug 28, 2018 5.73 5.99 5.24 5.27 920,737 9,952,992
Aug 27, 2018 5.17 6.08 5.12 5.76 1,020,020 8,807,241
Aug 26, 2018 4.86 5.24 4.72 5.18 775,174 8,067,945
* Earliest data in range (UTC time)
** Latest data in range (UTC time)