Coin Lion LION
Xếp hạng #?
10:17:47 23/10/2020
Coin Lion (LION)
Không theo dõi
Lịch sử giá Coin Lion (LION) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01165 | $0.01567 | $0.01165 | $0.01380 | $1,300.77 | $444,616 |
| 2019-03-02 | $0.01378 | $0.01386 | $0.01131 | $0.01138 | $371.67 | $366,855 |
| 2019-03-03 | $0.01142 | $0.01152 | $0.01125 | $0.01127 | $0 | $363,029 |
| 2019-03-04 | $0.01127 | $0.01304 | $0.01032 | $0.01291 | $831.54 | $416,082 |
| 2019-03-05 | $0.01294 | $0.01300 | $0.01046 | $0.01144 | $418.56 | $368,821 |
| 2019-03-06 | $0.01145 | $0.01303 | $0.01130 | $0.01167 | $1,196.42 | $376,107 |
| 2019-03-07 | $0.01168 | $0.01421 | $0.01166 | $0.01175 | $2,758.39 | $378,640 |
| 2019-03-08 | $0.01177 | $0.01202 | $0.01119 | $0.01131 | $406.48 | $364,480 |
| 2019-03-09 | $0.01129 | $0.01287 | $0.01128 | $0.01278 | $171.98 | $412,011 |
| 2019-03-10 | $0.01282 | $0.01282 | $0.01259 | $0.01271 | $0 | $409,627 |
| 2019-03-11 | $0.01271 | $0.01305 | $0.01271 | $0.01294 | $42.03 | $416,943 |
| 2019-03-12 | $0.01295 | $0.01299 | $0.009832 | $0.01273 | $3,473.62 | $410,079 |
| 2019-03-13 | $0.01273 | $0.01273 | $0.01257 | $0.01260 | $0 | $405,961 |
| 2019-03-14 | $0.01260 | $0.01260 | $0.009956 | $0.01013 | $1,015.47 | $326,386 |
| 2019-03-15 | $0.01012 | $0.01150 | $0.01012 | $0.01144 | $2,579.78 | $368,619 |
| 2019-03-16 | $0.01145 | $0.01200 | $0.007791 | $0.008695 | $6,005.69 | $280,200 |
| 2019-03-17 | $0.008687 | $0.01062 | $0.008546 | $0.01050 | $2,708.38 | $338,475 |
| 2019-03-18 | $0.01051 | $0.01067 | $0.01011 | $0.01015 | $111.83 | $327,016 |
| 2019-03-19 | $0.01014 | $0.01045 | $0.008403 | $0.008807 | $1,255.97 | $283,804 |
| 2019-03-20 | $0.008808 | $0.01099 | $0.008572 | $0.008671 | $10,982.12 | $279,436 |
| 2019-03-21 | $0.008672 | $0.01162 | $0.008672 | $0.01099 | $4,471.88 | $354,034 |
| 2019-03-22 | $0.01098 | $0.01356 | $0.009658 | $0.01242 | $4,232.46 | $400,095 |
| 2019-03-23 | $0.01240 | $0.01785 | $0.01239 | $0.01782 | $9,491.23 | $574,274 |
| 2019-03-24 | $0.01784 | $0.02292 | $0.01510 | $0.01884 | $17,007.43 | $607,222 |
| 2019-03-25 | $0.01886 | $0.03341 | $0.01880 | $0.02486 | $7,024.75 | $801,260 |
| 2019-03-26 | $0.02490 | $0.02862 | $0.01980 | $0.02427 | $6,426.14 | $782,280 |
| 2019-03-27 | $0.02428 | $0.02999 | $0.01802 | $0.02672 | $3,427.02 | $861,214 |
| 2019-03-28 | $0.02671 | $0.03353 | $0.02284 | $0.03052 | $4,949.70 | $983,619 |
| 2019-03-29 | $0.03052 | $0.07553 | $0.02598 | $0.04981 | $22,617.60 | $1,605,044 |
| 2019-03-30 | $0.04982 | $0.05513 | $0.03613 | $0.05503 | $16,115.36 | $1,773,322 |
| 2019-03-31 | $0.05503 | $0.05528 | $0.02822 | $0.03397 | $11,738.70 | $1,094,801 |