Coin Lion LION
Xếp hạng #?
10:17:47 23/10/2020
Coin Lion (LION)
Không theo dõi
Lịch sử giá Coin Lion (LION) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.01436 | $0.01436 | $0.01436 | $0.01436 | $0 | $462,836 |
| 2019-09-02 | $0.01436 | $0.01436 | $0.01436 | $0.01436 | $0 | $462,836 |
| 2019-09-03 | $0.01436 | $0.01615 | $0.01082 | $0.01436 | $4,440.70 | $462,754 |
| 2019-09-04 | $0.01436 | $0.01441 | $0.01075 | $0.01171 | $4,818.14 | $377,353 |
| 2019-09-05 | $0.01171 | $0.01300 | $0.01082 | $0.01097 | $850.81 | $353,637 |
| 2019-09-06 | $0.01097 | $0.01356 | $0.01066 | $0.01182 | $1,180.63 | $381,070 |
| 2019-09-07 | $0.01182 | $0.01215 | $0.01131 | $0.01193 | $2,084.63 | $384,549 |
| 2019-09-08 | $0.01193 | $0.01239 | $0.01193 | $0.01228 | $452.44 | $395,703 |
| 2019-09-09 | $0.01228 | $0.01229 | $0.01079 | $0.01093 | $852.17 | $352,321 |
| 2019-09-10 | $0.01093 | $0.01184 | $0.01084 | $0.01174 | $579.41 | $378,349 |
| 2019-09-11 | $0.01174 | $0.01187 | $0.01153 | $0.01164 | $0 | $375,190 |
| 2019-09-12 | $0.01164 | $0.01164 | $0.01164 | $0.01164 | $0 | $375,190 |
| 2019-09-13 | $0.01164 | $0.01164 | $0.01164 | $0.01164 | $0 | $375,190 |
| 2019-09-14 | $0.01164 | $0.01164 | $0.01164 | $0.01164 | $0 | $375,190 |
| 2019-09-15 | $0.01164 | $0.01164 | $0.01088 | $0.01092 | $50.29 | $351,950 |
| 2019-09-16 | $0.01092 | $0.01178 | $0.01092 | $0.01171 | $35.10 | $377,429 |
| 2019-09-17 | $0.01171 | $0.01224 | $0.01167 | $0.01221 | $0 | $393,395 |
| 2019-09-18 | $0.01221 | $0.01221 | $0.01204 | $0.01204 | $776.86 | $388,130 |
| 2019-09-19 | $0.01205 | $0.01270 | $0.01167 | $0.01256 | $0 | $404,771 |
| 2019-09-20 | $0.01256 | $0.01256 | $0.01256 | $0.01256 | $0 | $404,771 |
| 2019-09-21 | $0.01256 | $0.01256 | $0.01256 | $0.01256 | $0 | $404,771 |
| 2019-09-22 | $0.01256 | $0.01256 | $0.01256 | $0.01256 | $0 | $404,771 |
| 2019-09-23 | $0.01256 | $0.01395 | $0.01174 | $0.01174 | $66.88 | $378,363 |
| 2019-09-24 | $0.01174 | $0.01183 | $0.009036 | $0.009329 | $240.23 | $300,642 |
| 2019-09-25 | $0.009330 | $0.009694 | $0.009153 | $0.009364 | $0 | $301,757 |
| 2019-09-26 | $0.009364 | $0.009364 | $0.008248 | $0.008673 | $434.15 | $279,485 |
| 2019-09-27 | $0.008671 | $0.008897 | $0.008490 | $0.008860 | $0 | $285,515 |
| 2019-09-28 | $0.008860 | $0.008860 | $0.008199 | $0.008384 | $756.19 | $270,187 |
| 2019-09-29 | $0.008383 | $0.008553 | $0.008018 | $0.008534 | $1,079.52 | $275,007 |
| 2019-09-30 | $0.008534 | $0.008731 | $0.008359 | $0.008632 | $32.09 | $278,184 |