Coin Lion LION
Xếp hạng #?
10:17:47 23/10/2020
Coin Lion (LION)
Không theo dõi
Lịch sử giá Coin Lion (LION) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.007264 | $0.007437 | $0.004767 | $0.004872 | $102.76 | $157,016 |
| 2020-03-02 | $0.004874 | $0.005125 | $0.002999 | $0.003008 | $2.97 | $96,946.89 |
| 2020-03-03 | $0.003008 | $0.004094 | $0.002994 | $0.004039 | $2.14 | $130,162 |
| 2020-03-04 | $0.004039 | $0.004067 | $0.004028 | $0.004028 | $0 | $129,817 |
| 2020-03-05 | $0.004028 | $0.004028 | $0.003709 | $0.003816 | $1.40 | $122,962 |
| 2020-03-06 | $0.003816 | $0.003818 | $0.003796 | $0.003796 | $0 | $122,338 |
| 2020-03-07 | $0.003796 | $0.003796 | $0.003504 | $0.003508 | $26.32 | $113,052 |
| 2020-03-08 | $0.003508 | $0.003508 | $0.003061 | $0.003191 | $0 | $102,831 |
| 2020-03-09 | $0.003191 | $0.003191 | $0.003191 | $0.003191 | $0 | $102,831 |
| 2020-03-10 | $0.003191 | $0.003191 | $0.003191 | $0.003191 | $0 | $102,831 |
| 2020-03-11 | $0.003191 | $0.003191 | $0.003191 | $0.003191 | $0 | $102,831 |
| 2020-03-12 | $0.003191 | $0.003191 | $0.003191 | $0.003191 | $0 | $102,831 |
| 2020-03-13 | $0.003191 | $0.005258 | $0.001577 | $0.005121 | $180.87 | $165,038 |
| 2020-03-14 | $0.005122 | $0.005205 | $0.002081 | $0.002097 | $66.94 | $67,567.26 |
| 2020-03-15 | $0.002097 | $0.002249 | $0.002072 | $0.002241 | $0 | $72,206.12 |
| 2020-03-16 | $0.002241 | $0.002241 | $0.001766 | $0.001950 | $0.3955 | $62,834.90 |
| 2020-03-17 | $0.001950 | $0.002046 | $0.001939 | $0.002008 | $0 | $64,696.28 |
| 2020-03-18 | $0.002008 | $0.002008 | $0.002008 | $0.002008 | $0 | $64,696.28 |
| 2020-03-19 | $0.002008 | $0.002008 | $0.002008 | $0.002008 | $0 | $64,696.28 |
| 2020-03-20 | $0.002008 | $0.002008 | $0.002008 | $0.002008 | $0 | $64,696.28 |
| 2020-03-21 | $0.002008 | $0.002008 | $0.002008 | $0.002008 | $0 | $64,696.28 |
| 2020-03-22 | $0.002008 | $0.002008 | $0.002008 | $0.002008 | $0 | $64,696.28 |
| 2020-03-23 | $0.002008 | $0.002008 | $0.002008 | $0.002008 | $0 | $64,696.28 |
| 2020-03-24 | $0.002008 | $0.002754 | $0.002008 | $0.002733 | $10.92 | $88,081.63 |
| 2020-03-25 | $0.002737 | $0.005343 | $0.001588 | $0.005320 | $382.18 | $171,439 |
| 2020-03-26 | $0.005320 | $0.005463 | $0.005283 | $0.005428 | $0 | $174,912 |
| 2020-03-27 | $0.005428 | $0.005428 | $0.001860 | $0.002841 | $110.32 | $91,558.89 |
| 2020-03-28 | $0.002841 | $0.003038 | $0.002576 | $0.003018 | $0 | $97,271.40 |
| 2020-03-29 | $0.003018 | $0.003018 | $0.003018 | $0.003018 | $0 | $97,271.40 |
| 2020-03-30 | $0.003018 | $0.003018 | $0.003018 | $0.003018 | $0 | $97,271.40 |
| 2020-03-31 | $0.003018 | $0.003018 | $0.003018 | $0.003018 | $0 | $97,271.40 |