Coin Lion LION
Xếp hạng #?
10:17:47 23/10/2020
Coin Lion (LION)
Không theo dõi
Lịch sử giá Coin Lion (LION) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.003018 | $0.003018 | $0.003018 | $0.003018 | $0 | $97,271.40 |
| 2020-04-02 | $0.003018 | $0.003018 | $0.003018 | $0.003018 | $0 | $97,271.40 |
| 2020-04-03 | $0.003018 | $0.003018 | $0.003018 | $0.003018 | $0 | $97,271.40 |
| 2020-04-04 | $0.003018 | $0.003053 | $0.003018 | $0.003053 | $152.94 | $98,372.10 |
| 2020-04-05 | $0.003050 | $0.003069 | $0.002985 | $0.003007 | $0 | $96,917.25 |
| 2020-04-06 | $0.003007 | $0.003724 | $0.003007 | $0.003724 | $93.11 | $120,021 |
| 2020-04-07 | $0.003722 | $0.003855 | $0.003689 | $0.003731 | $0 | $120,231 |
| 2020-04-08 | $0.003731 | $0.003731 | $0.001452 | $0.002997 | $72.42 | $96,569.32 |
| 2020-04-09 | $0.002999 | $0.003405 | $0.002968 | $0.003403 | $0 | $109,676 |
| 2020-04-10 | $0.003403 | $0.003403 | $0.003403 | $0.003403 | $0 | $109,676 |
| 2020-04-11 | $0.003403 | $0.003403 | $0.003403 | $0.003403 | $0 | $109,676 |
| 2020-04-12 | $0.003403 | $0.003403 | $0.003403 | $0.003403 | $0 | $109,676 |
| 2020-04-13 | $0.003403 | $0.003403 | $0.003403 | $0.003403 | $0 | $109,676 |
| 2020-04-14 | $0.003403 | $0.003403 | $0.003403 | $0.003403 | $0 | $109,676 |
| 2020-04-15 | $0.003403 | $0.003403 | $0.003403 | $0.003403 | $0 | $109,676 |
| 2020-04-16 | $0.003403 | $0.006439 | $0.003403 | $0.003589 | $870.82 | $115,651 |
| 2020-04-17 | $0.003589 | $0.003602 | $0.003480 | $0.003551 | $0 | $114,440 |
| 2020-04-18 | $0.003551 | $0.003551 | $0.003551 | $0.003551 | $0 | $114,440 |
| 2020-04-19 | $0.003551 | $0.004601 | $0.003551 | $0.004542 | $318.95 | $146,357 |
| 2020-04-20 | $0.004540 | $0.004654 | $0.003412 | $0.003449 | $20.15 | $111,159 |
| 2020-04-21 | $0.003451 | $0.003490 | $0.003023 | $0.003060 | $408.03 | $98,625.34 |
| 2020-04-22 | $0.003061 | $0.003069 | $0.001442 | $0.002722 | $77.85 | $87,735.17 |
| 2020-04-23 | $0.002723 | $0.003715 | $0.002380 | $0.003656 | $28.64 | $117,813 |
| 2020-04-24 | $0.003658 | $0.003804 | $0.003658 | $0.003797 | $0 | $122,356 |
| 2020-04-25 | $0.003797 | $0.003797 | $0.002039 | $0.002057 | $43.98 | $66,277.24 |
| 2020-04-26 | $0.002056 | $0.002097 | $0.002050 | $0.002089 | $0 | $67,316.66 |
| 2020-04-27 | $0.002089 | $0.003093 | $0.002089 | $0.003059 | $18.77 | $98,584.06 |
| 2020-04-28 | $0.003059 | $0.003060 | $0.003053 | $0.003057 | $0 | $98,508.45 |
| 2020-04-29 | $0.003057 | $0.003057 | $0.003057 | $0.003057 | $0 | $98,508.45 |
| 2020-04-30 | $0.003057 | $0.003409 | $0.003057 | $0.003286 | $1.26 | $105,890 |