Coin Lion LION
Xếp hạng #?
10:17:47 23/10/2020
Coin Lion (LION)
Không theo dõi
Lịch sử giá Coin Lion (LION) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.009451 | $0.01451 | $0.009421 | $0.01429 | $2,224.31 | $460,399 |
| 2020-01-02 | $0.01429 | $0.01622 | $0.01409 | $0.01586 | $1,054.36 | $511,262 |
| 2020-01-03 | $0.01586 | $0.01654 | $0.01138 | $0.01158 | $1,771.79 | $373,182 |
| 2020-01-04 | $0.01158 | $0.01167 | $0.006904 | $0.006971 | $4.02 | $224,655 |
| 2020-01-05 | $0.006965 | $0.01045 | $0.006965 | $0.01022 | $13.86 | $329,330 |
| 2020-01-06 | $0.01022 | $0.01059 | $0.008144 | $0.008391 | $0.8031 | $270,394 |
| 2020-01-07 | $0.008391 | $0.01015 | $0.008388 | $0.01005 | $336.22 | $323,816 |
| 2020-01-08 | $0.01005 | $0.01027 | $0.005965 | $0.006085 | $311.69 | $196,095 |
| 2020-01-09 | $0.006079 | $0.006085 | $0.005866 | $0.005954 | $0 | $191,859 |
| 2020-01-10 | $0.005954 | $0.005954 | $0.005954 | $0.005954 | $0 | $191,859 |
| 2020-01-11 | $0.005954 | $0.005954 | $0.005954 | $0.005954 | $0 | $191,859 |
| 2020-01-12 | $0.005954 | $0.005954 | $0.005954 | $0.005954 | $0 | $191,859 |
| 2020-01-13 | $0.005954 | $0.005954 | $0.005954 | $0.005954 | $0 | $191,859 |
| 2020-01-14 | $0.005954 | $0.005954 | $0.005954 | $0.005954 | $0 | $191,859 |
| 2020-01-15 | $0.005954 | $0.005954 | $0.005954 | $0.005954 | $0 | $191,859 |
| 2020-01-16 | $0.005954 | $0.009532 | $0.002425 | $0.009516 | $56.18 | $306,671 |
| 2020-01-17 | $0.009516 | $0.009761 | $0.0008039 | $0.006771 | $773.38 | $218,192 |
| 2020-01-18 | $0.006765 | $0.007343 | $0.004540 | $0.004555 | $5.13 | $146,782 |
| 2020-01-19 | $0.004553 | $0.004902 | $0.003444 | $0.004889 | $388.34 | $157,545 |
| 2020-01-20 | $0.004891 | $0.005040 | $0.004835 | $0.005036 | $0 | $162,301 |
| 2020-01-21 | $0.005036 | $0.005036 | $0.005036 | $0.005036 | $0 | $162,301 |
| 2020-01-22 | $0.005036 | $0.005036 | $0.005036 | $0.005036 | $0 | $162,301 |
| 2020-01-23 | $0.005036 | $0.005036 | $0.005036 | $0.005036 | $0 | $162,301 |
| 2020-01-24 | $0.005036 | $0.005836 | $0.004666 | $0.005787 | $140.24 | $186,492 |
| 2020-01-25 | $0.005789 | $0.006412 | $0.002748 | $0.005895 | $264.44 | $189,972 |
| 2020-01-26 | $0.005894 | $0.005991 | $0.005839 | $0.005936 | $21.06 | $191,297 |
| 2020-01-27 | $0.005940 | $0.006074 | $0.004642 | $0.004729 | $3.82 | $152,409 |
| 2020-01-28 | $0.004727 | $0.006537 | $0.004713 | $0.005853 | $60.28 | $188,635 |
| 2020-01-29 | $0.005855 | $0.005883 | $0.003710 | $0.003727 | $4.76 | $120,110 |
| 2020-01-30 | $0.003724 | $0.003729 | $0.003690 | $0.003709 | $0 | $119,518 |
| 2020-01-31 | $0.003709 | $0.003709 | $0.003354 | $0.003458 | $7.72 | $111,452 |