Coin Lion LION
Xếp hạng #?
10:17:47 23/10/2020
Coin Lion (LION)
Không theo dõi
Lịch sử giá Coin Lion (LION) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.002265 | $0.004572 | $0.002250 | $0.004539 | $11.57 | $146,270 |
| 2020-07-02 | $0.004543 | $0.004565 | $0.004463 | $0.004466 | $0 | $143,925 |
| 2020-07-03 | $0.004466 | $0.004466 | $0.004466 | $0.004466 | $0 | $143,925 |
| 2020-07-04 | $0.004466 | $0.004466 | $0.004466 | $0.004466 | $0 | $143,925 |
| 2020-07-05 | $0.004466 | $0.004466 | $0.004466 | $0.004466 | $0 | $143,925 |
| 2020-07-06 | $0.004466 | $0.004466 | $0.003484 | $0.003681 | $36.81 | $118,614 |
| 2020-07-07 | $0.003663 | $0.004958 | $0.003640 | $0.004938 | $731.89 | $159,119 |
| 2020-07-08 | $0.004938 | $0.005413 | $0.002727 | $0.005393 | $806.84 | $173,800 |
| 2020-07-09 | $0.005395 | $0.005406 | $0.005123 | $0.005349 | $38.92 | $172,368 |
| 2020-07-10 | $0.005348 | $0.005348 | $0.005210 | $0.005276 | $0 | $170,014 |
| 2020-07-11 | $0.005276 | $0.005276 | $0.005276 | $0.005276 | $0 | $170,014 |
| 2020-07-12 | $0.005276 | $0.009573 | $0.003175 | $0.003202 | $239.02 | $103,184 |
| 2020-07-13 | $0.003202 | $0.009578 | $0.003186 | $0.005267 | $573.81 | $169,732 |
| 2020-07-14 | $0.005267 | $0.005283 | $0.003971 | $0.003972 | $11.45 | $128,000 |
| 2020-07-15 | $0.003972 | $0.004002 | $0.003483 | $0.003491 | $1.10 | $112,513 |
| 2020-07-16 | $0.003491 | $0.004680 | $0.003449 | $0.004016 | $9.61 | $129,429 |
| 2020-07-17 | $0.004016 | $0.004058 | $0.003998 | $0.004025 | $2.32 | $129,707 |
| 2020-07-18 | $0.004024 | $0.004065 | $0.004007 | $0.004027 | $0 | $129,788 |
| 2020-07-19 | $0.004027 | $0.007059 | $0.003066 | $0.003124 | $138.83 | $100,671 |
| 2020-07-20 | $0.003123 | $0.003134 | $0.003108 | $0.003123 | $0 | $100,645 |
| 2020-07-21 | $0.003123 | $0.003224 | $0.003123 | $0.003210 | $63.78 | $103,435 |
| 2020-07-22 | $0.003209 | $0.003211 | $0.003176 | $0.003189 | $0 | $102,762 |
| 2020-07-23 | $0.003189 | $0.003189 | $0.003189 | $0.003189 | $0 | $102,762 |
| 2020-07-24 | $0.003189 | $0.003748 | $0.003189 | $0.003654 | $135.73 | $117,752 |
| 2020-07-25 | $0.003656 | $0.003728 | $0.003654 | $0.003707 | $0 | $119,452 |
| 2020-07-26 | $0.003707 | $0.004924 | $0.003707 | $0.004853 | $2.98 | $156,399 |
| 2020-07-27 | $0.004853 | $0.005023 | $0.003019 | $0.003185 | $17.08 | $102,653 |
| 2020-07-28 | $0.003185 | $0.003252 | $0.003084 | $0.003174 | $0 | $102,286 |
| 2020-07-29 | $0.003174 | $0.003174 | $0.003174 | $0.003174 | $0 | $102,286 |
| 2020-07-30 | $0.003174 | $0.003670 | $0.002964 | $0.003605 | $535.48 | $116,167 |
| 2020-07-31 | $0.003605 | $0.01046 | $0.003605 | $0.01037 | $666.74 | $334,138 |