Overview Charts Trading Exchanges Historical Data
Lightpaycoin
Lightpaycoin (LPC)
Market capitalization: 92 627 157
Rank # 90 | Coin not mineable
80.27 12.16%
Volume (24h): 7 284 919
Circulating Supply: 1 215 553 LPC
Max Supply: 21 000 000 LPC
Date Open High Low Close Volume Market Cap
October 05, 2018
1.31
1.37
1.25
1.26
248 759
3 973 525
October 04, 2018
1.24
1.38
1.24
1.36
273 212
3 727 167
October 03, 2018
1.3
1.48
1.21
1.28
237 537
3 871 434
October 02, 2018
1.19
1.41
1.13
1.27
237 250
3 470 629
October 01, 2018
1.25
1.26
1.14
1.14
138 204
3 617 420
September 30, 2018
1.27
1.29
1.2
1.25
197 887
3 658 952
September 29, 2018
1.22
1.32
1.11
1.27
211 774
3 470 147
September 28, 2018
1.23
1.4
1.15
1.22
224 174
3 485 815
September 27, 2018
1.16
1.52
1.07
1.23
341 351
3 234 165
September 26, 2018
0.81
1.17
0.8
1.15
285 200
2 230 004
September 25, 2018
0.88
0.94
0.78
0.81
59 938
2 411 262
September 24, 2018
0.83
0.88
0.74
0.88
83 740
2 243 884
September 23, 2018
0.87
1.02
0.81
0.83
115 392
2 312 414
September 22, 2018
1.3
1.35
0.74
0.87
271 314
3 423 381
September 21, 2018
1.34
1.39
1.29
1.3
83 761
3 496 959
September 20, 2018
1.54
1.66
1.3
1.34
143 803
3 957 011
September 19, 2018
1.43
1.66
1.22
1.56
253 262
3 614 166
September 18, 2018
1.71
1.71
1.34
1.47
192 765
4 276 722
September 17, 2018
2.08
2.12
1.61
1.71
344 636
5 137 975
September 16, 2018
2.44
2.45
2.04
2.05
386 612
5 907 707
September 15, 2018
2.26
2.44
2.25
2.43
679 757
5 415 408
September 14, 2018
2.53
2.55
2.23
2.27
730 500
5 959 720
September 13, 2018
1.94
2.68
1.81
2.57
879 964
4 465 577
September 12, 2018
2.53
2.76
1.85
1.94
447 407
5 730 242
September 11, 2018
3.28
3.32
2.52
2.52
704 573
7 326 896
September 10, 2018
3.07
3.5
2.9
3.29
855 984
6 751 927
September 09, 2018
3.55
3.6
2.89
3.07
732 490
7 660 523
September 08, 2018
4.01
4.08
3.3
3.55
699 082
8 535 875
September 07, 2018
4.01
4.32
3.94
4.02
794 618
8 399 051
September 06, 2018
4.28
4.29
3.91
4.02
838 206
8 814 451
September 05, 2018
4.96
5.06
4.27
4.27
1 004 230
10 040 590
September 04, 2018
5.22
5.33
4.98
5.01
974 227
10 405 104
September 03, 2018
5.59
5.61
5.13
5.22
1 060 100
10 951 790
September 02, 2018
5.3
5.86
5.13
5.59
1 050 870
10 147 704
September 01, 2018
4.79
5.38
4.73
5.27
1 059 680
9 003 067
August 31, 2018
5.18
5.18
4.74
4.79
973 991
9 542 402
August 30, 2018
4.93
5.17
4.61
5.17
888 020
8 915 243
August 29, 2018
5.28
5.57
4.72
4.93
830 441
9 349 180
August 28, 2018
5.73
5.99
5.24
5.27
920 737
9 952 992
August 27, 2018
5.17
6.08
5.12
5.76
1 020 020
8 807 241
August 26, 2018
4.86
5.24
4.72
5.18
775 174
8 067 945
August 25, 2018
4.65
5.25
4.21
4.85
728 764
7 561 428
August 24, 2018
4.1
5.65
3.95
4.72
832 135
6 510 259
August 23, 2018
3.68
4.09
3.21
4.04
860 468
5 721 380
August 22, 2018
4.76
4.78
3.41
3.78
518 347
7 246 320
August 21, 2018
4.95
5.37
4.7
4.75
611 584
7 377 432
August 20, 2018
5.73
5.95
4.83
4.94
772 151
8 351 783
August 19, 2018
5.47
6.08
5.36
5.75
807 751
7 764 294
August 18, 2018
6.18
6.59
4.54
5.47
826 302
8 561 334
August 17, 2018
6.19
6.87
6.14
6.16
750 852
8 408 609
August 16, 2018
5.91
7.27
5.67
6.19
681 341
7 850 595
August 15, 2018
5.43
6.74
5.14
6.12
591 139
7 037 503
August 14, 2018
6.7
6.7
4.73
5.43
695 470
8 507 215
August 13, 2018
7.53
8.2
6.12
6.7
816 231
9 320 579
August 12, 2018
7.58
8.01
6.73
7.54
727 910
9 120 895
August 11, 2018
8.33
9.38
5.5
7.81
654 553
9 757 346
August 10, 2018
8.34
8.96
7.55
8.41
535 024
9 560 492
August 09, 2018
7.47
9.23
7.32
8.51
702 374
8 361 317
August 08, 2018
7.08
8.52
6.76
7.45
598 643
7 738 542
August 07, 2018
7.21
8.46
6.77
7
340 766
7 674 054
August 06, 2018
5.94
8.35
5.79
7.21
443 480
6 170 055
August 05, 2018
5.58
6.02
5.38
5.94
370 352
5 612 945
August 04, 2018
5.86
6.18
5.37
5.58
203 143
5 742 525
August 03, 2018
6.09
6.62
5.61
5.79
167 956
5 810 620
August 02, 2018
6.12
8.55
6.04
6.12
382 697
5 234 348
August 01, 2018
5.03
6.83
4.81
6.12
305 952
4 303 174
July 31, 2018
6.55
6.6
4.82
4.82
333 307
5 603 540
July 30, 2018
5.85
8.8
5.48
6.56
548 170
5 002 056
July 29, 2018
5.1
6.04
4.91
5.59
406 609
0
July 28, 2018
4.52
5.24
4.42
5.08
414 166
0
July 27, 2018
4.41
5.1
4.35
4.61
332 984
0
July 26, 2018
4.35
4.93
4.31
4.41
346 783
0
July 25, 2018
4.21
5.16
4.1
4.35
422 506
0