Coin Lion LION
Xếp hạng #?
10:17:47 23/10/2020
Coin Lion (LION)
Không theo dõi
Lịch sử giá Coin Lion (LION) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.008923 | $0.008945 | $0.008585 | $0.008708 | $0 | $280,629 |
| 2019-12-02 | $0.008708 | $0.008708 | $0.008708 | $0.008708 | $0 | $280,629 |
| 2019-12-03 | $0.008708 | $0.009560 | $0.008708 | $0.009409 | $35.35 | $303,204 |
| 2019-12-04 | $0.009409 | $0.009409 | $0.009221 | $0.009304 | $0 | $299,825 |
| 2019-12-05 | $0.009304 | $0.009304 | $0.009304 | $0.009304 | $0 | $299,825 |
| 2019-12-06 | $0.009304 | $0.009304 | $0.009304 | $0.009304 | $0 | $299,825 |
| 2019-12-07 | $0.009304 | $0.009304 | $0.009304 | $0.009304 | $0 | $299,825 |
| 2019-12-08 | $0.009304 | $0.009304 | $0.009197 | $0.009235 | $27.12 | $297,608 |
| 2019-12-09 | $0.009232 | $0.009275 | $0.009045 | $0.009088 | $0 | $292,868 |
| 2019-12-10 | $0.009088 | $0.009088 | $0.009088 | $0.009088 | $0 | $292,868 |
| 2019-12-11 | $0.009088 | $0.009088 | $0.006832 | $0.006863 | $95.55 | $221,152 |
| 2019-12-12 | $0.006864 | $0.006941 | $0.006759 | $0.006861 | $0 | $221,101 |
| 2019-12-13 | $0.006861 | $0.006861 | $0.006861 | $0.006861 | $0 | $221,101 |
| 2019-12-14 | $0.006861 | $0.006861 | $0.006861 | $0.006861 | $0 | $221,101 |
| 2019-12-15 | $0.006861 | $0.006861 | $0.006861 | $0.006861 | $0 | $221,101 |
| 2019-12-16 | $0.006861 | $0.006861 | $0.006861 | $0.006861 | $0 | $221,101 |
| 2019-12-17 | $0.006861 | $0.006861 | $0.006861 | $0.006861 | $0 | $221,101 |
| 2019-12-18 | $0.006861 | $0.006861 | $0.006861 | $0.006861 | $0 | $221,101 |
| 2019-12-19 | $0.006861 | $0.006861 | $0.006861 | $0.006861 | $0 | $221,101 |
| 2019-12-20 | $0.006861 | $0.008900 | $0.006861 | $0.008876 | $129.09 | $286,025 |
| 2019-12-21 | $0.008878 | $0.008881 | $0.008777 | $0.008822 | $0 | $284,285 |
| 2019-12-22 | $0.008822 | $0.008822 | $0.008822 | $0.008822 | $0 | $284,285 |
| 2019-12-23 | $0.008822 | $0.008822 | $0.008180 | $0.008259 | $309.02 | $266,153 |
| 2019-12-24 | $0.008258 | $0.008451 | $0.008174 | $0.008294 | $0 | $267,267 |
| 2019-12-25 | $0.008294 | $0.008294 | $0.008294 | $0.008294 | $0 | $267,267 |
| 2019-12-26 | $0.008294 | $0.01042 | $0.008294 | $0.01006 | $263.97 | $324,064 |
| 2019-12-27 | $0.01006 | $0.01011 | $0.009940 | $0.01001 | $0 | $322,668 |
| 2019-12-28 | $0.01001 | $0.01001 | $0.01001 | $0.01001 | $0 | $322,668 |
| 2019-12-29 | $0.01001 | $0.01001 | $0.01001 | $0.01001 | $0 | $322,668 |
| 2019-12-30 | $0.01001 | $0.01001 | $0.01001 | $0.01001 | $0 | $322,668 |
| 2019-12-31 | $0.01001 | $0.01001 | $0.009391 | $0.009449 | $1,090.47 | $304,508 |