Coin Lion LION
Xếp hạng #?
10:17:47 23/10/2020
Coin Lion (LION)
Không theo dõi
Lịch sử giá Coin Lion (LION) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-06 | $0.04209 | $0.04885 | $0.03921 | $0.03928 | $3,654.20 | $0 |
| 2018-11-07 | $0.03937 | $0.05905 | $0.03911 | $0.04882 | $5,816.64 | $1,573,217 |
| 2018-11-08 | $0.04880 | $0.05188 | $0.04243 | $0.04243 | $5,401.16 | $1,367,192 |
| 2018-11-09 | $0.04241 | $0.05038 | $0.04201 | $0.04201 | $4,543.39 | $1,353,796 |
| 2018-11-10 | $0.04800 | $0.04827 | $0.03977 | $0.04238 | $1,557.05 | $1,365,816 |
| 2018-11-11 | $0.04232 | $0.04480 | $0.03963 | $0.04480 | $1,308.59 | $1,443,790 |
| 2018-11-12 | $0.04491 | $0.04501 | $0.03356 | $0.03372 | $2,728.99 | $1,086,654 |
| 2018-11-13 | $0.03371 | $0.03809 | $0.03371 | $0.03790 | $2,979.37 | $1,221,417 |
| 2018-11-14 | $0.03787 | $0.03797 | $0.03024 | $0.03112 | $1,181.97 | $1,002,834 |
| 2018-11-15 | $0.03124 | $0.03165 | $0.02429 | $0.02680 | $2,045.56 | $863,582 |
| 2018-11-16 | $0.02685 | $0.03602 | $0.02663 | $0.03536 | $731.98 | $1,139,425 |
| 2018-11-17 | $0.03533 | $0.03546 | $0.02669 | $0.03472 | $1,215.66 | $1,119,009 |
| 2018-11-18 | $0.03472 | $0.03492 | $0.02480 | $0.02692 | $2,344.99 | $867,375 |
| 2018-11-19 | $0.02697 | $0.02697 | $0.02179 | $0.02216 | $923.72 | $714,124 |
| 2018-11-20 | $0.02203 | $0.03329 | $0.01921 | $0.01987 | $4,746.98 | $640,333 |
| 2018-11-21 | $0.01995 | $0.02372 | $0.01914 | $0.02353 | $56.70 | $758,219 |
| 2018-11-22 | $0.02351 | $0.02366 | $0.01815 | $0.01815 | $670.06 | $584,743 |
| 2018-11-23 | $0.01802 | $0.02480 | $0.01660 | $0.02412 | $2,447.00 | $777,229 |
| 2018-11-24 | $0.02410 | $0.02480 | $0.01545 | $0.01606 | $1,227.75 | $517,516 |
| 2018-11-25 | $0.01601 | $0.01604 | $0.01296 | $0.01488 | $1,558.88 | $479,666 |
| 2018-11-26 | $0.01486 | $0.01509 | $0.01256 | $0.01429 | $474.10 | $460,417 |
| 2018-11-27 | $0.01427 | $0.01797 | $0.01336 | $0.01767 | $76.43 | $569,583 |
| 2018-11-28 | $0.01772 | $0.02040 | $0.01493 | $0.01979 | $349.81 | $637,800 |
| 2018-11-29 | $0.01986 | $0.01995 | $0.01865 | $0.01903 | $1,269.91 | $613,301 |
| 2018-11-30 | $0.01907 | $0.02041 | $0.01815 | $0.02027 | $265.82 | $653,178 |