Coin Lion LION
Xếp hạng #?
10:17:47 23/10/2020
Coin Lion (LION)
Không theo dõi
Lịch sử giá Coin Lion (LION) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.02067 | $0.02098 | $0.02031 | $0.02044 | $27.71 | $658,849 |
| 2019-06-02 | $0.02044 | $0.02101 | $0.02041 | $0.02081 | $18.35 | $670,508 |
| 2019-06-03 | $0.02081 | $0.02081 | $0.01905 | $0.01914 | $54.39 | $616,874 |
| 2019-06-04 | $0.01914 | $0.01914 | $0.01535 | $0.01569 | $1,633.30 | $505,535 |
| 2019-06-05 | $0.01569 | $0.01810 | $0.01536 | $0.01557 | $500.04 | $501,647 |
| 2019-06-06 | $0.01557 | $0.01799 | $0.01531 | $0.01799 | $78.04 | $579,683 |
| 2019-06-07 | $0.01798 | $0.01827 | $0.01777 | $0.01827 | $0 | $588,856 |
| 2019-06-08 | $0.01827 | $0.01827 | $0.01419 | $0.01426 | $139.92 | $459,420 |
| 2019-06-09 | $0.01425 | $0.01629 | $0.01275 | $0.01612 | $1,613.86 | $519,474 |
| 2019-06-10 | $0.01612 | $0.01698 | $0.01391 | $0.01536 | $809.71 | $494,985 |
| 2019-06-11 | $0.01537 | $0.01605 | $0.01471 | $0.01595 | $1,213.98 | $514,067 |
| 2019-06-12 | $0.01595 | $0.01688 | $0.01587 | $0.01688 | $39.01 | $544,116 |
| 2019-06-13 | $0.01688 | $0.01728 | $0.01477 | $0.01689 | $4,464.49 | $544,358 |
| 2019-06-14 | $0.01691 | $0.02579 | $0.01497 | $0.02568 | $4,020.30 | $827,719 |
| 2019-06-15 | $0.02569 | $0.02657 | $0.02273 | $0.02631 | $1,315.40 | $847,863 |
| 2019-06-16 | $0.02631 | $0.02722 | $0.01783 | $0.01808 | $1,359.30 | $582,698 |
| 2019-06-17 | $0.01808 | $0.02649 | $0.01785 | $0.02527 | $3,076.04 | $814,203 |
| 2019-06-18 | $0.02526 | $0.02526 | $0.01857 | $0.02505 | $6,321.91 | $807,292 |
| 2019-06-19 | $0.02505 | $0.02540 | $0.01820 | $0.02529 | $197.13 | $814,862 |
| 2019-06-20 | $0.02529 | $0.02530 | $0.01755 | $0.01774 | $1,243.05 | $571,548 |
| 2019-06-21 | $0.01773 | $0.02425 | $0.01773 | $0.02043 | $1,899.78 | $658,367 |
| 2019-06-22 | $0.02043 | $0.02533 | $0.01843 | $0.02453 | $4,615.41 | $790,589 |
| 2019-06-23 | $0.02452 | $0.02499 | $0.01851 | $0.02337 | $1,198.50 | $752,978 |
| 2019-06-24 | $0.02337 | $0.02440 | $0.01831 | $0.02428 | $1,793.99 | $782,426 |
| 2019-06-25 | $0.02429 | $0.02448 | $0.02185 | $0.02290 | $1,098.51 | $738,106 |
| 2019-06-26 | $0.02290 | $0.02826 | $0.02142 | $0.02665 | $4,135.67 | $858,985 |
| 2019-06-27 | $0.02665 | $0.02718 | $0.01848 | $0.02308 | $6,498.78 | $743,839 |
| 2019-06-28 | $0.02311 | $0.02427 | $0.02225 | $0.02298 | $1,776.33 | $740,705 |
| 2019-06-29 | $0.02301 | $0.02304 | $0.01908 | $0.02087 | $423.54 | $672,560 |
| 2019-06-30 | $0.02084 | $0.02184 | $0.01910 | $0.02079 | $414.82 | $669,932 |