Coin Lion LION
Xếp hạng #?
10:17:47 23/10/2020
Coin Lion (LION)
Không theo dõi
Lịch sử giá Coin Lion (LION) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.01252 | $0.01252 | $0.01214 | $0.01233 | $125.17 | $397,432 |
| 2019-11-02 | $0.01233 | $0.01239 | $0.01225 | $0.01227 | $0 | $395,379 |
| 2019-11-03 | $0.01227 | $0.01227 | $0.01227 | $0.01227 | $0 | $395,379 |
| 2019-11-04 | $0.01227 | $0.01227 | $0.01227 | $0.01227 | $0 | $395,379 |
| 2019-11-05 | $0.01227 | $0.01435 | $0.01147 | $0.01178 | $423.94 | $379,676 |
| 2019-11-06 | $0.01178 | $0.01231 | $0.009499 | $0.009529 | $0 | $307,077 |
| 2019-11-07 | $0.009529 | $0.009529 | $0.009108 | $0.009175 | $2.63 | $295,661 |
| 2019-11-08 | $0.009171 | $0.009183 | $0.008681 | $0.008757 | $0 | $282,212 |
| 2019-11-09 | $0.008757 | $0.008757 | $0.008757 | $0.008757 | $0 | $282,212 |
| 2019-11-10 | $0.008757 | $0.01700 | $0.008757 | $0.01687 | $139.60 | $543,729 |
| 2019-11-11 | $0.01687 | $0.01695 | $0.01391 | $0.01394 | $175.11 | $449,219 |
| 2019-11-12 | $0.01394 | $0.01493 | $0.01265 | $0.01491 | $51.73 | $480,525 |
| 2019-11-13 | $0.01491 | $0.01514 | $0.01484 | $0.01507 | $0 | $485,487 |
| 2019-11-14 | $0.01507 | $0.01507 | $0.01145 | $0.01151 | $1,852.80 | $370,948 |
| 2019-11-15 | $0.01151 | $0.01153 | $0.01135 | $0.01135 | $0 | $365,856 |
| 2019-11-16 | $0.01135 | $0.01135 | $0.01135 | $0.01135 | $0 | $365,856 |
| 2019-11-17 | $0.01135 | $0.01148 | $0.01129 | $0.01130 | $54.08 | $364,052 |
| 2019-11-18 | $0.01129 | $0.01140 | $0.01113 | $0.01113 | $0 | $358,523 |
| 2019-11-19 | $0.01113 | $0.01173 | $0.01113 | $0.01143 | $110.03 | $368,301 |
| 2019-11-20 | $0.01143 | $0.01294 | $0.01087 | $0.01090 | $96.93 | $351,238 |
| 2019-11-21 | $0.01090 | $0.01092 | $0.009317 | $0.009342 | $0 | $301,055 |
| 2019-11-22 | $0.009342 | $0.009342 | $0.009342 | $0.009342 | $0 | $301,055 |
| 2019-11-23 | $0.009342 | $0.009919 | $0.009180 | $0.009912 | $3.59 | $319,435 |
| 2019-11-24 | $0.009912 | $0.009919 | $0.009606 | $0.009622 | $0 | $310,074 |
| 2019-11-25 | $0.009622 | $0.01088 | $0.009622 | $0.01062 | $12.30 | $342,159 |
| 2019-11-26 | $0.01062 | $0.01085 | $0.01054 | $0.01061 | $0 | $341,813 |
| 2019-11-27 | $0.01061 | $0.01061 | $0.01061 | $0.01061 | $0 | $341,813 |
| 2019-11-28 | $0.01061 | $0.01526 | $0.01061 | $0.01099 | $70.95 | $354,255 |
| 2019-11-29 | $0.01099 | $0.01137 | $0.01098 | $0.01126 | $0 | $362,880 |
| 2019-11-30 | $0.01126 | $0.01126 | $0.008889 | $0.008921 | $1.32 | $287,477 |