Coin Lion LION
Xếp hạng #?
10:17:47 23/10/2020
Coin Lion (LION)
Không theo dõi
Lịch sử giá Coin Lion (LION) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.009691 | $0.01014 | $0.007217 | $0.009820 | $688.80 | $316,475 |
| 2019-02-02 | $0.009808 | $0.009850 | $0.007836 | $0.008059 | $282.92 | $259,715 |
| 2019-02-03 | $0.008056 | $0.008078 | $0.007935 | $0.007972 | $0 | $256,896 |
| 2019-02-04 | $0.007972 | $0.01141 | $0.007972 | $0.01120 | $540.34 | $361,056 |
| 2019-02-05 | $0.01119 | $0.01194 | $0.008075 | $0.01022 | $2,504.92 | $329,252 |
| 2019-02-06 | $0.01023 | $0.01023 | $0.009751 | $0.01003 | $630.96 | $323,330 |
| 2019-02-07 | $0.01003 | $0.01354 | $0.01001 | $0.01345 | $1,882.64 | $433,419 |
| 2019-02-08 | $0.01347 | $0.01415 | $0.01187 | $0.01336 | $163.41 | $430,488 |
| 2019-02-09 | $0.01335 | $0.01337 | $0.009489 | $0.01190 | $36.45 | $383,383 |
| 2019-02-10 | $0.01190 | $0.01317 | $0.01063 | $0.01228 | $118.44 | $395,579 |
| 2019-02-11 | $0.01229 | $0.01391 | $0.01167 | $0.01207 | $143.72 | $388,984 |
| 2019-02-12 | $0.01237 | $0.01926 | $0.01222 | $0.01923 | $2,118.13 | $619,783 |
| 2019-02-13 | $0.01923 | $0.02089 | $0.01705 | $0.01827 | $1,661.74 | $588,761 |
| 2019-02-14 | $0.01825 | $0.01852 | $0.01180 | $0.01313 | $4,818.09 | $423,050 |
| 2019-02-15 | $0.01317 | $0.01832 | $0.01316 | $0.01383 | $9,646.23 | $445,589 |
| 2019-02-16 | $0.01385 | $0.01493 | $0.01191 | $0.01333 | $2,823.17 | $429,502 |
| 2019-02-17 | $0.01332 | $0.01616 | $0.01331 | $0.01607 | $65.54 | $517,768 |
| 2019-02-18 | $0.01599 | $0.01788 | $0.01314 | $0.01320 | $959.35 | $425,545 |
| 2019-02-19 | $0.01321 | $0.01353 | $0.01289 | $0.01296 | $259.98 | $417,587 |
| 2019-02-20 | $0.01295 | $0.01326 | $0.01150 | $0.01174 | $452.94 | $378,424 |
| 2019-02-21 | $0.01173 | $0.01444 | $0.01162 | $0.01444 | $467.87 | $465,349 |
| 2019-02-22 | $0.01445 | $0.01466 | $0.01187 | $0.01207 | $194.66 | $389,048 |
| 2019-02-23 | $0.01204 | $0.01462 | $0.01199 | $0.01363 | $592.14 | $439,190 |
| 2019-02-24 | $0.01363 | $0.01479 | $0.01184 | $0.01443 | $2,060.18 | $464,949 |
| 2019-02-25 | $0.01433 | $0.01507 | $0.01163 | $0.01166 | $4.09 | $375,622 |
| 2019-02-26 | $0.01162 | $0.01285 | $0.01149 | $0.01281 | $187.39 | $412,794 |
| 2019-02-27 | $0.01281 | $0.01548 | $0.01268 | $0.01512 | $31.33 | $487,135 |
| 2019-02-28 | $0.01511 | $0.01538 | $0.01161 | $0.01165 | $439.14 | $375,341 |