Coin Lion LION
Xếp hạng #?
10:17:47 23/10/2020
Coin Lion (LION)
Không theo dõi
Lịch sử giá Coin Lion (LION) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.008633 | $0.008885 | $0.008584 | $0.008646 | $0 | $278,628 |
| 2019-10-02 | $0.008646 | $0.008679 | $0.008470 | $0.008665 | $114.65 | $279,226 |
| 2019-10-03 | $0.008673 | $0.009359 | $0.008285 | $0.009314 | $235.13 | $300,162 |
| 2019-10-04 | $0.009309 | $0.009487 | $0.009217 | $0.009419 | $0 | $303,540 |
| 2019-10-05 | $0.009419 | $0.009419 | $0.009419 | $0.009419 | $0 | $303,540 |
| 2019-10-06 | $0.009419 | $0.009419 | $0.009419 | $0.009419 | $0 | $303,540 |
| 2019-10-07 | $0.009419 | $0.009419 | $0.009419 | $0.009419 | $0 | $303,540 |
| 2019-10-08 | $0.009419 | $0.009419 | $0.009419 | $0.009419 | $0 | $303,540 |
| 2019-10-09 | $0.009419 | $0.01010 | $0.009419 | $0.01005 | $3.64 | $323,841 |
| 2019-10-10 | $0.01005 | $0.01282 | $0.009917 | $0.01265 | $28.76 | $407,682 |
| 2019-10-11 | $0.01266 | $0.01289 | $0.01204 | $0.01207 | $0 | $389,019 |
| 2019-10-12 | $0.01207 | $0.01207 | $0.01207 | $0.01207 | $0 | $389,019 |
| 2019-10-13 | $0.01207 | $0.01207 | $0.01207 | $0.01207 | $0 | $389,019 |
| 2019-10-14 | $0.01207 | $0.01300 | $0.01142 | $0.01170 | $1,014.77 | $377,133 |
| 2019-10-15 | $0.01170 | $0.01176 | $0.01088 | $0.01100 | $35.19 | $354,354 |
| 2019-10-16 | $0.01099 | $0.01101 | $0.01087 | $0.01091 | $0 | $351,609 |
| 2019-10-17 | $0.01091 | $0.01091 | $0.01091 | $0.01091 | $0 | $351,609 |
| 2019-10-18 | $0.01091 | $0.01091 | $0.01091 | $0.01091 | $0 | $351,609 |
| 2019-10-19 | $0.01091 | $0.01091 | $0.01091 | $0.01091 | $0 | $351,609 |
| 2019-10-20 | $0.01091 | $0.01091 | $0.01091 | $0.01091 | $0 | $351,609 |
| 2019-10-21 | $0.01091 | $0.01091 | $0.01038 | $0.01043 | $75.17 | $336,043 |
| 2019-10-22 | $0.01043 | $0.01047 | $0.008129 | $0.008130 | $205.22 | $261,989 |
| 2019-10-23 | $0.008129 | $0.008136 | $0.007427 | $0.007604 | $0 | $245,041 |
| 2019-10-24 | $0.007604 | $0.007604 | $0.007604 | $0.007604 | $0 | $245,041 |
| 2019-10-25 | $0.007604 | $0.007604 | $0.007604 | $0.007604 | $0 | $245,041 |
| 2019-10-26 | $0.007604 | $0.01043 | $0.007604 | $0.01043 | $818.46 | $336,166 |
| 2019-10-27 | $0.01043 | $0.01091 | $0.01031 | $0.01086 | $0 | $349,941 |
| 2019-10-28 | $0.01086 | $0.01086 | $0.007105 | $0.007126 | $1.56 | $229,640 |
| 2019-10-29 | $0.007127 | $0.007391 | $0.007111 | $0.007355 | $1.15 | $237,028 |
| 2019-10-30 | $0.007357 | $0.01261 | $0.007072 | $0.01257 | $360.36 | $404,963 |
| 2019-10-31 | $0.01256 | $0.01283 | $0.01225 | $0.01252 | $0 | $403,474 |