Coin Lion LION
Xếp hạng #?
10:17:47 23/10/2020
Coin Lion (LION)
Không theo dõi
Lịch sử giá Coin Lion (LION) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.03395 | $0.04835 | $0.01415 | $0.02603 | $20,642.59 | $838,770 |
| 2019-04-02 | $0.02603 | $0.04133 | $0.02599 | $0.04100 | $2,634.58 | $1,321,306 |
| 2019-04-03 | $0.04100 | $0.04222 | $0.02781 | $0.03348 | $11,733.22 | $1,078,979 |
| 2019-04-04 | $0.03352 | $0.03423 | $0.02652 | $0.02669 | $736.87 | $860,233 |
| 2019-04-05 | $0.02669 | $0.02920 | $0.01713 | $0.02910 | $4,360.07 | $937,890 |
| 2019-04-06 | $0.02910 | $0.02910 | $0.01969 | $0.02509 | $838.90 | $808,452 |
| 2019-04-07 | $0.02509 | $0.02514 | $0.02013 | $0.02472 | $2,168.48 | $796,685 |
| 2019-04-08 | $0.02476 | $0.02591 | $0.01980 | $0.01992 | $2,166.51 | $642,033 |
| 2019-04-09 | $0.01992 | $0.02315 | $0.01807 | $0.01810 | $1,562.71 | $583,139 |
| 2019-04-10 | $0.01809 | $0.02279 | $0.01805 | $0.02013 | $93.62 | $648,765 |
| 2019-04-11 | $0.02015 | $0.02048 | $0.01766 | $0.01989 | $60.93 | $641,109 |
| 2019-04-12 | $0.01988 | $0.02381 | $0.01791 | $0.01795 | $262.59 | $578,376 |
| 2019-04-13 | $0.01794 | $0.01825 | $0.01718 | $0.01814 | $0.5970 | $584,649 |
| 2019-04-14 | $0.01814 | $0.01819 | $0.01718 | $0.01771 | $152.43 | $570,743 |
| 2019-04-15 | $0.01771 | $0.02117 | $0.01602 | $0.01641 | $749.24 | $528,739 |
| 2019-04-16 | $0.01641 | $0.02072 | $0.01634 | $0.01908 | $1,218.58 | $614,848 |
| 2019-04-17 | $0.01908 | $0.01953 | $0.01885 | $0.01947 | $33.40 | $627,392 |
| 2019-04-18 | $0.01946 | $0.02033 | $0.01485 | $0.01493 | $1,226.85 | $481,133 |
| 2019-04-19 | $0.01493 | $0.01993 | $0.01466 | $0.01510 | $1,291.47 | $486,521 |
| 2019-04-20 | $0.01509 | $0.01703 | $0.01508 | $0.01672 | $183.97 | $538,754 |
| 2019-04-21 | $0.01672 | $0.01732 | $0.01659 | $0.01701 | $517.82 | $548,040 |
| 2019-04-22 | $0.01700 | $0.01833 | $0.01463 | $0.01798 | $882.59 | $579,490 |
| 2019-04-23 | $0.01798 | $0.01848 | $0.01549 | $0.01554 | $548.32 | $500,692 |
| 2019-04-24 | $0.01554 | $0.01717 | $0.01468 | $0.01495 | $364.65 | $481,920 |
| 2019-04-25 | $0.01495 | $0.01738 | $0.01480 | $0.01620 | $205.45 | $522,155 |
| 2019-04-26 | $0.01621 | $0.01658 | $0.01435 | $0.01635 | $85.50 | $526,809 |
| 2019-04-27 | $0.01635 | $0.01668 | $0.01628 | $0.01668 | $0 | $537,454 |
| 2019-04-28 | $0.01668 | $0.01668 | $0.01668 | $0.01668 | $0 | $537,454 |
| 2019-04-29 | $0.01668 | $0.01745 | $0.01668 | $0.01740 | $0.6390 | $560,797 |
| 2019-04-30 | $0.01740 | $0.01778 | $0.01476 | $0.01508 | $184.92 | $485,825 |