Coin Lion LION
Xếp hạng #?
10:17:47 23/10/2020
Coin Lion (LION)
Không theo dõi
Lịch sử giá Coin Lion (LION) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01509 | $0.01708 | $0.01243 | $0.01672 | $2,164.99 | $538,824 |
| 2019-05-02 | $0.01672 | $0.01676 | $0.01049 | $0.01313 | $5,425.44 | $423,246 |
| 2019-05-03 | $0.01313 | $0.01766 | $0.01305 | $0.01747 | $539.25 | $563,030 |
| 2019-05-04 | $0.01746 | $0.01775 | $0.01381 | $0.01667 | $475.91 | $537,155 |
| 2019-05-05 | $0.01667 | $0.01703 | $0.01371 | $0.01402 | $359.40 | $451,681 |
| 2019-05-06 | $0.01403 | $0.01792 | $0.01372 | $0.01758 | $141.19 | $566,648 |
| 2019-05-07 | $0.01758 | $0.01836 | $0.01473 | $0.01473 | $86.85 | $474,837 |
| 2019-05-08 | $0.01471 | $0.01485 | $0.01254 | $0.01453 | $1,056.17 | $468,210 |
| 2019-05-09 | $0.01453 | $0.01468 | $0.01089 | $0.01110 | $1,354.12 | $357,583 |
| 2019-05-10 | $0.01109 | $0.01515 | $0.01101 | $0.01419 | $1,147.41 | $457,444 |
| 2019-05-11 | $0.01419 | $0.01622 | $0.01419 | $0.01610 | $0 | $518,764 |
| 2019-05-12 | $0.01610 | $0.01610 | $0.01359 | $0.01386 | $56.66 | $446,742 |
| 2019-05-13 | $0.01386 | $0.02046 | $0.01371 | $0.01966 | $1,542.31 | $633,471 |
| 2019-05-14 | $0.01967 | $0.02112 | $0.01669 | $0.01782 | $1,980.81 | $574,419 |
| 2019-05-15 | $0.01783 | $0.02297 | $0.01780 | $0.02051 | $2,436.77 | $661,021 |
| 2019-05-16 | $0.02050 | $0.02467 | $0.01903 | $0.02116 | $1,249.01 | $681,770 |
| 2019-05-17 | $0.02115 | $0.02140 | $0.01158 | $0.01208 | $95.86 | $389,203 |
| 2019-05-18 | $0.01208 | $0.02114 | $0.01192 | $0.02085 | $69.82 | $671,762 |
| 2019-05-19 | $0.02081 | $0.02324 | $0.02075 | $0.02302 | $1,978.57 | $741,926 |
| 2019-05-20 | $0.02303 | $0.02487 | $0.02010 | $0.02454 | $212.45 | $790,674 |
| 2019-05-21 | $0.02454 | $0.02620 | $0.02111 | $0.02552 | $144.21 | $822,449 |
| 2019-05-22 | $0.02552 | $0.02587 | $0.02186 | $0.02447 | $126.39 | $788,691 |
| 2019-05-23 | $0.02447 | $0.02452 | $0.01991 | $0.02008 | $850.92 | $647,221 |
| 2019-05-24 | $0.02007 | $0.02608 | $0.01986 | $0.02024 | $752.74 | $652,409 |
| 2019-05-25 | $0.02024 | $0.02587 | $0.02021 | $0.02152 | $335.62 | $693,617 |
| 2019-05-26 | $0.02153 | $0.02735 | $0.02038 | $0.02666 | $262.44 | $859,275 |
| 2019-05-27 | $0.02665 | $0.02785 | $0.02655 | $0.02692 | $0 | $867,387 |
| 2019-05-28 | $0.02692 | $0.02744 | $0.02201 | $0.02281 | $416.82 | $735,037 |
| 2019-05-29 | $0.02281 | $0.02288 | $0.02175 | $0.02272 | $95.65 | $732,018 |
| 2019-05-30 | $0.02272 | $0.02837 | $0.01353 | $0.01975 | $7,122.89 | $636,563 |
| 2019-05-31 | $0.01975 | $0.02072 | $0.01921 | $0.02067 | $697.01 | $666,193 |