Coin Lion LION
Xếp hạng #?
10:17:47 23/10/2020
Coin Lion (LION)
Không theo dõi
Lịch sử giá Coin Lion (LION) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.003286 | $0.003381 | $0.003286 | $0.003381 | $0 | $108,964 |
| 2020-05-02 | $0.003381 | $0.003381 | $0.003381 | $0.003381 | $0 | $108,964 |
| 2020-05-03 | $0.003381 | $0.003896 | $0.003381 | $0.003797 | $73.31 | $122,361 |
| 2020-05-04 | $0.003796 | $0.003812 | $0.002869 | $0.002915 | $288.72 | $93,926.55 |
| 2020-05-05 | $0.002915 | $0.002964 | $0.002856 | $0.002890 | $0 | $93,126.88 |
| 2020-05-06 | $0.002890 | $0.002890 | $0.002890 | $0.002890 | $0 | $93,126.88 |
| 2020-05-07 | $0.002890 | $0.002890 | $0.002890 | $0.002890 | $0 | $93,126.88 |
| 2020-05-08 | $0.002890 | $0.003238 | $0.002890 | $0.003196 | $120.39 | $102,989 |
| 2020-05-09 | $0.003194 | $0.003220 | $0.003136 | $0.003193 | $0 | $102,884 |
| 2020-05-10 | $0.003193 | $0.003193 | $0.003193 | $0.003193 | $0 | $102,884 |
| 2020-05-11 | $0.003334 | $0.003383 | $0.003195 | $0.003285 | $105.00 | $105,864 |
| 2020-05-12 | $0.003285 | $0.003285 | $0.003285 | $0.003285 | $0 | $105,864 |
| 2020-05-13 | $0.003285 | $0.003285 | $0.003285 | $0.003285 | $0 | $105,864 |
| 2020-05-14 | $0.003285 | $0.003285 | $0.003285 | $0.003285 | $0 | $105,864 |
| 2020-05-15 | $0.003285 | $0.003285 | $0.002129 | $0.002144 | $6.05 | $69,081.05 |
| 2020-05-16 | $0.002145 | $0.002196 | $0.002128 | $0.002155 | $2.53 | $69,452.61 |
| 2020-05-17 | $0.002156 | $0.002931 | $0.002151 | $0.002902 | $0.9866 | $93,510.06 |
| 2020-05-18 | $0.002902 | $0.004723 | $0.002866 | $0.004713 | $318.83 | $151,872 |
| 2020-05-19 | $0.004716 | $0.004716 | $0.004618 | $0.004704 | $0 | $151,606 |
| 2020-05-20 | $0.004704 | $0.004704 | $0.004704 | $0.004704 | $0 | $151,606 |
| 2020-05-21 | $0.004704 | $0.004704 | $0.004704 | $0.004704 | $0 | $151,606 |
| 2020-05-22 | $0.004704 | $0.004704 | $0.002354 | $0.002388 | $1.10 | $76,954.34 |
| 2020-05-23 | $0.002388 | $0.002418 | $0.002387 | $0.002410 | $0 | $77,671.71 |
| 2020-05-24 | $0.002410 | $0.002410 | $0.002018 | $0.002021 | $3.34 | $65,129.16 |
| 2020-05-25 | $0.002015 | $0.002038 | $0.002006 | $0.002013 | $0 | $64,877.88 |
| 2020-05-26 | $0.002013 | $0.002013 | $0.002013 | $0.002013 | $0 | $64,877.88 |
| 2020-05-27 | $0.002013 | $0.002013 | $0.002013 | $0.002013 | $0 | $64,877.88 |
| 2020-05-28 | $0.002013 | $0.002013 | $0.002013 | $0.002013 | $0 | $64,877.88 |
| 2020-05-29 | $0.002013 | $0.002013 | $0.002013 | $0.002013 | $0 | $64,877.88 |
| 2020-05-30 | $0.002013 | $0.002603 | $0.002013 | $0.002585 | $64.63 | $83,312.86 |
| 2020-05-31 | $0.002586 | $0.002610 | $0.002519 | $0.002520 | $0 | $81,216.09 |