Coin Lion LION
Xếp hạng #?
10:17:47 23/10/2020
Coin Lion (LION)
Không theo dõi
Lịch sử giá Coin Lion (LION) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.02079 | $0.03020 | $0.02072 | $0.02437 | $20,723.40 | $785,491 |
| 2019-07-02 | $0.02437 | $0.02880 | $0.02302 | $0.02395 | $796.16 | $771,843 |
| 2019-07-03 | $0.02395 | $0.05532 | $0.02284 | $0.02715 | $7,150.00 | $875,026 |
| 2019-07-04 | $0.02716 | $0.03132 | $0.02336 | $0.02381 | $188.23 | $767,311 |
| 2019-07-05 | $0.02381 | $0.02596 | $0.01455 | $0.02282 | $659.37 | $735,473 |
| 2019-07-06 | $0.02282 | $0.02596 | $0.02278 | $0.02376 | $33.76 | $765,851 |
| 2019-07-07 | $0.02377 | $0.02983 | $0.02201 | $0.02219 | $6,785.44 | $715,111 |
| 2019-07-08 | $0.02219 | $0.02641 | $0.02210 | $0.02528 | $1,738.77 | $814,788 |
| 2019-07-09 | $0.02530 | $0.02573 | $0.01956 | $0.02099 | $5,194.80 | $676,363 |
| 2019-07-10 | $0.02100 | $0.02615 | $0.01870 | $0.02610 | $1,976.13 | $840,951 |
| 2019-07-11 | $0.02609 | $0.02609 | $0.01997 | $0.02347 | $621.07 | $756,331 |
| 2019-07-12 | $0.02349 | $0.02438 | $0.01985 | $0.02180 | $132.90 | $702,511 |
| 2019-07-13 | $0.02181 | $0.02423 | $0.02059 | $0.02110 | $2,040.31 | $680,102 |
| 2019-07-14 | $0.02109 | $0.02159 | $0.01592 | $0.01598 | $34.49 | $514,991 |
| 2019-07-15 | $0.01594 | $0.01904 | $0.01472 | $0.01864 | $2,753.99 | $600,660 |
| 2019-07-16 | $0.01862 | $0.01900 | $0.01449 | $0.01466 | $90.16 | $472,555 |
| 2019-07-17 | $0.01463 | $0.02042 | $0.01436 | $0.01981 | $173.44 | $638,475 |
| 2019-07-18 | $0.01980 | $0.02162 | $0.01948 | $0.02138 | $116.64 | $689,112 |
| 2019-07-19 | $0.02138 | $0.02187 | $0.02037 | $0.02174 | $383.23 | $700,734 |
| 2019-07-20 | $0.02175 | $0.02239 | $0.01935 | $0.01970 | $775.81 | $634,870 |
| 2019-07-21 | $0.01970 | $0.01977 | $0.01752 | $0.01806 | $156.12 | $581,886 |
| 2019-07-22 | $0.01805 | $0.02091 | $0.01751 | $0.02083 | $124.19 | $671,116 |
| 2019-07-23 | $0.02083 | $0.02083 | $0.01742 | $0.01744 | $314.94 | $562,036 |
| 2019-07-24 | $0.01744 | $0.02047 | $0.01672 | $0.02043 | $434.39 | $658,398 |
| 2019-07-25 | $0.02042 | $0.02110 | $0.01780 | $0.01780 | $359.46 | $573,521 |
| 2019-07-26 | $0.01779 | $0.01780 | $0.01732 | $0.01757 | $918.73 | $566,361 |
| 2019-07-27 | $0.01757 | $0.01788 | $0.01045 | $0.01052 | $5.40 | $338,925 |
| 2019-07-28 | $0.01052 | $0.01921 | $0.01044 | $0.01912 | $40.10 | $616,313 |
| 2019-07-29 | $0.01913 | $0.01939 | $0.01795 | $0.01816 | $531.94 | $585,203 |
| 2019-07-30 | $0.01816 | $0.03017 | $0.01692 | $0.03012 | $7,217.86 | $970,554 |
| 2019-07-31 | $0.03012 | $0.03875 | $0.02117 | $0.02746 | $13,323.03 | $884,892 |