Coin Lion LION
Xếp hạng #?
10:17:47 23/10/2020
Coin Lion (LION)
Không theo dõi
Lịch sử giá Coin Lion (LION) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.009914 | $0.01557 | $0.009912 | $0.01549 | $1,241.98 | $499,071 |
| 2019-01-02 | $0.01557 | $0.02203 | $0.01378 | $0.01825 | $807.00 | $588,223 |
| 2019-01-03 | $0.01824 | $0.01937 | $0.01601 | $0.01627 | $540.74 | $524,241 |
| 2019-01-04 | $0.01627 | $0.01707 | $0.01583 | $0.01701 | $60.43 | $548,093 |
| 2019-01-05 | $0.01697 | $0.02015 | $0.01243 | $0.02011 | $1,134.64 | $648,040 |
| 2019-01-06 | $0.02008 | $0.02070 | $0.01634 | $0.01645 | $29.44 | $530,258 |
| 2019-01-07 | $0.01647 | $0.02439 | $0.01591 | $0.02166 | $161.80 | $697,915 |
| 2019-01-08 | $0.02168 | $0.02170 | $0.01394 | $0.01571 | $13.42 | $506,111 |
| 2019-01-09 | $0.01573 | $0.01652 | $0.01438 | $0.01619 | $253.83 | $521,583 |
| 2019-01-10 | $0.01619 | $0.01627 | $0.01023 | $0.01161 | $1,125.80 | $374,067 |
| 2019-01-11 | $0.01158 | $0.01279 | $0.01153 | $0.01263 | $840.04 | $407,082 |
| 2019-01-12 | $0.01264 | $0.01309 | $0.01252 | $0.01271 | $14.10 | $409,518 |
| 2019-01-13 | $0.01269 | $0.01274 | $0.01190 | $0.01220 | $35.44 | $393,095 |
| 2019-01-14 | $0.01221 | $0.01364 | $0.01221 | $0.01345 | $394.42 | $433,532 |
| 2019-01-15 | $0.01345 | $0.01358 | $0.01102 | $0.01118 | $244.12 | $360,195 |
| 2019-01-16 | $0.01116 | $0.01365 | $0.01112 | $0.01329 | $36.68 | $428,125 |
| 2019-01-17 | $0.01327 | $0.01580 | $0.01308 | $0.01575 | $940.79 | $507,638 |
| 2019-01-18 | $0.01574 | $0.01576 | $0.01095 | $0.01102 | $2,358.26 | $355,034 |
| 2019-01-19 | $0.01107 | $0.01477 | $0.008488 | $0.01019 | $2,641.92 | $328,403 |
| 2019-01-20 | $0.01018 | $0.01022 | $0.008810 | $0.008810 | $23.51 | $283,924 |
| 2019-01-21 | $0.008820 | $0.01165 | $0.008820 | $0.01164 | $49.18 | $375,231 |
| 2019-01-22 | $0.01163 | $0.01390 | $0.01118 | $0.01121 | $347.67 | $361,213 |
| 2019-01-23 | $0.01121 | $0.01315 | $0.01117 | $0.01301 | $23.50 | $419,235 |
| 2019-01-24 | $0.01302 | $0.01303 | $0.01047 | $0.01060 | $68.21 | $341,562 |
| 2019-01-25 | $0.01061 | $0.01324 | $0.008131 | $0.01321 | $2,220.30 | $425,565 |
| 2019-01-26 | $0.01320 | $0.01340 | $0.01316 | $0.01330 | $0 | $428,587 |
| 2019-01-27 | $0.01330 | $0.01330 | $0.008967 | $0.008967 | $179.34 | $288,965 |
| 2019-01-28 | $0.008959 | $0.01175 | $0.008187 | $0.01165 | $129.12 | $375,561 |
| 2019-01-29 | $0.01167 | $0.01171 | $0.01137 | $0.01159 | $36.95 | $373,455 |
| 2019-01-30 | $0.01157 | $0.01204 | $0.008646 | $0.008675 | $0.8943 | $279,546 |
| 2019-01-31 | $0.008672 | $0.01053 | $0.008003 | $0.009683 | $561.15 | $312,057 |