Coin Lion LION
Xếp hạng #?
10:17:47 23/10/2020
Coin Lion (LION)
Không theo dõi
Lịch sử giá Coin Lion (LION) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.02748 | $0.04036 | $0.02084 | $0.04025 | $12,553.75 | $1,297,169 |
| 2019-08-02 | $0.04025 | $0.04033 | $0.02068 | $0.03699 | $16,779.56 | $1,192,129 |
| 2019-08-03 | $0.03700 | $0.03808 | $0.02767 | $0.03194 | $1,302.03 | $1,029,263 |
| 2019-08-04 | $0.03193 | $0.03217 | $0.02194 | $0.02985 | $11,416.24 | $961,942 |
| 2019-08-05 | $0.02985 | $0.03911 | $0.02677 | $0.03536 | $10,967.45 | $1,139,544 |
| 2019-08-06 | $0.03537 | $0.03572 | $0.02633 | $0.03062 | $4,577.13 | $986,667 |
| 2019-08-07 | $0.03062 | $0.03064 | $0.02347 | $0.02693 | $7,180.51 | $867,964 |
| 2019-08-08 | $0.02693 | $0.02695 | $0.01905 | $0.02001 | $7,549.53 | $644,832 |
| 2019-08-09 | $0.02001 | $0.02472 | $0.01998 | $0.02292 | $328.71 | $738,509 |
| 2019-08-10 | $0.02292 | $0.02327 | $0.01784 | $0.01788 | $1,136.96 | $576,194 |
| 2019-08-11 | $0.01788 | $0.02109 | $0.01786 | $0.01858 | $1,443.27 | $598,858 |
| 2019-08-12 | $0.01858 | $0.01937 | $0.01816 | $0.01914 | $630.87 | $616,950 |
| 2019-08-13 | $0.01915 | $0.01976 | $0.01686 | $0.01966 | $939.32 | $633,417 |
| 2019-08-14 | $0.01965 | $0.01969 | $0.01423 | $0.01588 | $1,599.56 | $511,592 |
| 2019-08-15 | $0.01588 | $0.02217 | $0.01501 | $0.02165 | $1,260.84 | $697,652 |
| 2019-08-16 | $0.02165 | $0.02166 | $0.01417 | $0.01426 | $2,869.41 | $459,701 |
| 2019-08-17 | $0.01426 | $0.01660 | $0.01417 | $0.01653 | $1,336.60 | $532,704 |
| 2019-08-18 | $0.01654 | $0.01662 | $0.01472 | $0.01549 | $1,153.67 | $499,081 |
| 2019-08-19 | $0.01549 | $0.01967 | $0.01536 | $0.01962 | $756.67 | $632,197 |
| 2019-08-20 | $0.01962 | $0.01963 | $0.01488 | $0.01496 | $732.63 | $482,052 |
| 2019-08-21 | $0.01496 | $0.01854 | $0.01477 | $0.01589 | $1,743.04 | $512,034 |
| 2019-08-22 | $0.01589 | $0.01862 | $0.01464 | $0.01465 | $580.44 | $472,267 |
| 2019-08-23 | $0.01465 | $0.01803 | $0.01448 | $0.01485 | $290.53 | $478,706 |
| 2019-08-24 | $0.01486 | $0.01486 | $0.01435 | $0.01456 | $40.68 | $469,072 |
| 2019-08-25 | $0.01456 | $0.01463 | $0.01431 | $0.01432 | $0 | $461,437 |
| 2019-08-26 | $0.01432 | $0.01432 | $0.01432 | $0.01432 | $0 | $461,437 |
| 2019-08-27 | $0.01432 | $0.01967 | $0.01253 | $0.01964 | $1,672.89 | $632,800 |
| 2019-08-28 | $0.01963 | $0.01968 | $0.01203 | $0.01519 | $33.79 | $489,418 |
| 2019-08-29 | $0.01519 | $0.01519 | $0.01262 | $0.01288 | $48.75 | $415,080 |
| 2019-08-30 | $0.01288 | $0.01449 | $0.01270 | $0.01432 | $31.97 | $461,578 |
| 2019-08-31 | $0.01432 | $0.01444 | $0.01432 | $0.01436 | $0 | $462,836 |