Coin Lion LION
Xếp hạng #?
10:17:47 23/10/2020
Coin Lion (LION)
Không theo dõi
Lịch sử giá Coin Lion (LION) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.003460 | $0.003944 | $0.003460 | $0.003878 | $34.56 | $124,970 |
| 2020-02-02 | $0.003876 | $0.003876 | $0.003409 | $0.003740 | $15.78 | $120,529 |
| 2020-02-03 | $0.003740 | $0.004146 | $0.003732 | $0.004093 | $0.9489 | $131,913 |
| 2020-02-04 | $0.004093 | $0.004110 | $0.004084 | $0.004088 | $0 | $131,743 |
| 2020-02-05 | $0.004088 | $0.004088 | $0.004088 | $0.004088 | $0 | $131,743 |
| 2020-02-06 | $0.004088 | $0.004088 | $0.004088 | $0.004088 | $0 | $131,743 |
| 2020-02-07 | $0.004088 | $0.004088 | $0.004088 | $0.004088 | $0 | $131,743 |
| 2020-02-08 | $0.004088 | $0.004088 | $0.004088 | $0.004088 | $0 | $131,743 |
| 2020-02-09 | $0.004088 | $0.007869 | $0.002467 | $0.004660 | $799.17 | $150,166 |
| 2020-02-10 | $0.004660 | $0.004672 | $0.004446 | $0.004518 | $0 | $145,585 |
| 2020-02-11 | $0.004518 | $0.006679 | $0.004518 | $0.004835 | $332.41 | $155,810 |
| 2020-02-12 | $0.004835 | $0.005880 | $0.004835 | $0.005728 | $158.40 | $184,593 |
| 2020-02-13 | $0.005728 | $0.009692 | $0.005352 | $0.007104 | $377.63 | $228,929 |
| 2020-02-14 | $0.007108 | $0.007659 | $0.005474 | $0.007107 | $284.20 | $229,040 |
| 2020-02-15 | $0.007107 | $0.01426 | $0.005949 | $0.005955 | $363.13 | $191,900 |
| 2020-02-16 | $0.005960 | $0.006143 | $0.005821 | $0.005821 | $0 | $187,582 |
| 2020-02-17 | $0.005821 | $0.005821 | $0.005821 | $0.005821 | $0 | $187,582 |
| 2020-02-18 | $0.005821 | $0.005821 | $0.005821 | $0.005821 | $0 | $187,582 |
| 2020-02-19 | $0.005821 | $0.005821 | $0.003550 | $0.003559 | $17.79 | $114,688 |
| 2020-02-20 | $0.003557 | $0.006663 | $0.003534 | $0.006591 | $59.36 | $212,404 |
| 2020-02-21 | $0.006583 | $0.006760 | $0.006526 | $0.006726 | $0 | $216,753 |
| 2020-02-22 | $0.006726 | $0.006726 | $0.006726 | $0.006726 | $0 | $216,753 |
| 2020-02-23 | $0.006726 | $0.006726 | $0.002753 | $0.003180 | $31.11 | $102,482 |
| 2020-02-24 | $0.003184 | $0.003193 | $0.003051 | $0.003075 | $0 | $99,100.29 |
| 2020-02-25 | $0.003075 | $0.005301 | $0.003075 | $0.004963 | $631.50 | $159,936 |
| 2020-02-26 | $0.004957 | $0.005901 | $0.004944 | $0.005465 | $146.78 | $176,106 |
| 2020-02-27 | $0.005464 | $0.005571 | $0.003308 | $0.003344 | $1.22 | $107,776 |
| 2020-02-28 | $0.003344 | $0.003372 | $0.003342 | $0.003357 | $0 | $108,188 |
| 2020-02-29 | $0.003357 | $0.007588 | $0.003357 | $0.007268 | $223.56 | $234,207 |