LHCOIN Historical USD Price
Daily close · Oct 19, 2019 → Oct 28, 2020Daily price history
Sep 27, 2020 → Oct 28, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-10-28 | $0.00231819 | $0.00342936 | $0.00231124 | $0.0034242 | $47.55 |
| 2020-10-27 | $0.00237537 | $0.00271735 | $0.00222761 | $0.00231825 | $0.00 |
| 2020-10-26 | $0.00228659 | $0.00241932 | $0.00208403 | $0.0023754 | $0.00 |
| 2020-10-25 | $0.00245679 | $0.00259575 | $0.00195889 | $0.00228675 | $0.00 |
| 2020-10-24 | $0.00211693 | $0.00245748 | $0.00210645 | $0.00245658 | $0.00 |
| 2020-10-23 | $0.00228068 | $0.00237038 | $0.00211259 | $0.00211618 | $0.21 |
| 2020-10-22 | $0.00220229 | $0.00349025 | $0.00220229 | $0.00228124 | $0.00 |
| 2020-10-21 | $0.0020258 | $0.00231861 | $0.00202419 | $0.0022023 | $2.85 |
| 2020-10-20 | $0.00336933 | $0.00337113 | $0.00177335 | $0.0020265 | $79.46 |
| 2020-10-19 | $0.00222777 | $0.00337284 | $0.00222777 | $0.00337002 | $0.00 |
| 2020-10-18 | $0.00240898 | $0.00335962 | $0.0022055 | $0.00222777 | $0.00 |
| 2020-10-17 | $0.00316853 | $0.00327069 | $0.0022055 | $0.00240904 | $0.00 |
| 2020-10-16 | $0.00276465 | $0.00317688 | $0.0025734 | $0.0031689 | $8.10 |
| 2020-10-15 | $0.00445598 | $0.00445658 | $0.00259628 | $0.00276455 | $13.01 |
| 2020-10-14 | $0.00353594 | $0.00446013 | $0.00262111 | $0.00445863 | $1.28 |
| 2020-10-13 | $0.0032 | $0.00400954 | $0.0032 | $0.0035355 | $0.00 |
| 2020-10-12 | $0.00300002 | $0.00321816 | $0.00300002 | $0.0032 | $0.00 |
| 2020-10-11 | $0.00300002 | $0.00319565 | $0.00300002 | $0.00300002 | $0.00 |
| 2020-10-09 | $0.00235385 | $0.00321919 | $0.00235364 | $0.00314042 | $31.90 |
| 2020-10-08 | $0.00266666 | $0.00383508 | $0.00192043 | $0.00235123 | $17.87 |
| 2020-10-07 | $0.00274907 | $0.0030241 | $0.00234256 | $0.00266658 | $7.51 |
| 2020-10-06 | $0.002775 | $0.0027751 | $0.00236763 | $0.0027751 | $18.73 |
| 2020-10-05 | $0.00233866 | $0.00277512 | $0.00213188 | $0.00277499 | $0.25 |
| 2020-10-04 | $0.00209166 | $0.00243856 | $0.00185064 | $0.00233789 | $0.00 |
| 2020-10-02 | $0.00233528 | $0.00282757 | $0.00229844 | $0.0024421 | $10.25 |
| 2020-10-01 | $0.00247751 | $0.00259943 | $0.00182842 | $0.00233585 | $235.26 |
| 2020-09-30 | $0.0017337 | $0.00247876 | $0.0017254 | $0.00247662 | $11.23 |
| 2020-09-29 | $0.00137767 | $0.00173475 | $0.00136012 | $0.00173323 | $50.25 |
| 2020-09-28 | $0.00137513 | $0.00140568 | $0.00135157 | $0.00137924 | $0.00 |
| 2020-09-27 | $0.0013637 | $0.0013958 | $0.00130941 | $0.00137513 | $0.00 |