Coin Lion LION
Xếp hạng #?
10:17:47 23/10/2020
Coin Lion (LION)
Không theo dõi
Lịch sử giá Coin Lion (LION) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.02032 | $0.02079 | $0.01619 | $0.01650 | $762.68 | $531,839 |
| 2018-12-02 | $0.01645 | $0.01951 | $0.01620 | $0.01677 | $728.01 | $540,433 |
| 2018-12-03 | $0.01679 | $0.01796 | $0.01510 | $0.01785 | $18.86 | $575,193 |
| 2018-12-04 | $0.01783 | $0.02026 | $0.01759 | $0.01982 | $220.73 | $638,743 |
| 2018-12-05 | $0.01984 | $0.02088 | $0.01253 | $0.01342 | $1,939.30 | $432,324 |
| 2018-12-06 | $0.01340 | $0.01363 | $0.01232 | $0.01232 | $0 | $397,102 |
| 2018-12-07 | $0.01232 | $0.01585 | $0.01120 | $0.01250 | $741.27 | $402,879 |
| 2018-12-08 | $0.01248 | $0.01576 | $0.01248 | $0.01540 | $79.15 | $496,283 |
| 2018-12-09 | $0.01534 | $0.01566 | $0.01534 | $0.01549 | $33.74 | $499,228 |
| 2018-12-10 | $0.01547 | $0.01567 | $0.01102 | $0.01359 | $1,212.44 | $437,918 |
| 2018-12-11 | $0.01357 | $0.01357 | $0.01061 | $0.01077 | $500.24 | $347,083 |
| 2018-12-12 | $0.01076 | $0.01203 | $0.01037 | $0.01186 | $379.49 | $382,205 |
| 2018-12-13 | $0.01187 | $0.01312 | $0.01155 | $0.01243 | $209.74 | $400,448 |
| 2018-12-14 | $0.01245 | $0.01264 | $0.01209 | $0.01222 | $25.29 | $393,898 |
| 2018-12-15 | $0.01223 | $0.01237 | $0.009870 | $0.009999 | $110.61 | $322,238 |
| 2018-12-16 | $0.009998 | $0.01175 | $0.009998 | $0.01017 | $133.51 | $327,850 |
| 2018-12-17 | $0.01019 | $0.01299 | $0.01008 | $0.01255 | $1,102.42 | $404,340 |
| 2018-12-18 | $0.01254 | $0.01307 | $0.01159 | $0.01304 | $189.40 | $420,206 |
| 2018-12-19 | $0.01310 | $0.01640 | $0.01298 | $0.01337 | $381.77 | $430,999 |
| 2018-12-20 | $0.01335 | $0.01788 | $0.01328 | $0.01788 | $480.09 | $576,205 |
| 2018-12-21 | $0.01785 | $0.02301 | $0.01729 | $0.02189 | $2,633.61 | $705,577 |
| 2018-12-22 | $0.02187 | $0.02206 | $0.01479 | $0.01510 | $3,761.84 | $486,734 |
| 2018-12-23 | $0.01511 | $0.02213 | $0.01511 | $0.01826 | $411.44 | $588,305 |
| 2018-12-24 | $0.01825 | $0.02251 | $0.01789 | $0.01843 | $535.10 | $594,015 |
| 2018-12-25 | $0.01855 | $0.01855 | $0.01653 | $0.01660 | $0 | $534,876 |
| 2018-12-26 | $0.01660 | $0.02048 | $0.01660 | $0.01982 | $532.61 | $638,777 |
| 2018-12-27 | $0.01983 | $0.01995 | $0.01444 | $0.01455 | $43.66 | $468,936 |
| 2018-12-28 | $0.01458 | $0.01493 | $0.01442 | $0.01486 | $0 | $478,760 |
| 2018-12-29 | $0.01486 | $0.01787 | $0.01486 | $0.01682 | $266.73 | $542,094 |
| 2018-12-30 | $0.01675 | $0.02072 | $0.01032 | $0.01839 | $1,789.82 | $592,747 |
| 2018-12-31 | $0.01842 | $0.01859 | $0.009697 | $0.009912 | $1,387.00 | $319,436 |