LoyalCoin LYL
Xếp hạng #?
06:03:05 20/05/2020
LoyalCoin (LYL)
Không theo dõi
Lịch sử giá LoyalCoin (LYL) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0002851 | $0.0002852 | $0.0002748 | $0.0002776 | $166.36 | $1,486,135 |
| 2019-11-02 | $0.0002776 | $0.0002820 | $0.0002772 | $0.0002799 | $167.74 | $1,498,459 |
| 2019-11-03 | $0.0002799 | $0.0002814 | $0.0002116 | $0.0002124 | $353.64 | $1,136,875 |
| 2019-11-04 | $0.0002121 | $0.0005507 | $0.0002111 | $0.0005452 | $361.64 | $2,919,042 |
| 2019-11-05 | $0.0005452 | $0.0005454 | $0.0002050 | $0.0004673 | $53.45 | $2,501,981 |
| 2019-11-06 | $0.0004673 | $0.0004715 | $0.0004654 | $0.0004679 | $53.51 | $2,504,909 |
| 2019-11-07 | $0.0004677 | $0.0004687 | $0.0004600 | $0.0004634 | $52.99 | $2,480,675 |
| 2019-11-08 | $0.0004632 | $0.0004638 | $0.0002107 | $0.0004303 | $12.13 | $2,303,876 |
| 2019-11-09 | $0.0004303 | $0.0004346 | $0.0002056 | $0.0003513 | $20.74 | $1,880,870 |
| 2019-11-10 | $0.0003513 | $0.0003555 | $0.0002074 | $0.0002717 | $41.57 | $1,454,767 |
| 2019-11-11 | $0.0002717 | $0.0003495 | $0.0002033 | $0.0002628 | $42.70 | $1,407,149 |
| 2019-11-12 | $0.0002629 | $0.0005074 | $0.0002623 | $0.0005041 | $77.73 | $2,698,611 |
| 2019-11-13 | $0.0005042 | $0.0005057 | $0.0005007 | $0.0005039 | $77.70 | $2,697,576 |
| 2019-11-14 | $0.0005038 | $0.0005064 | $0.0004969 | $0.0004985 | $76.87 | $2,668,994 |
| 2019-11-15 | $0.0004985 | $0.0004997 | $0.0002967 | $0.0002969 | $3.71 | $1,589,693 |
| 2019-11-16 | $0.0002970 | $0.0003961 | $0.0002744 | $0.0003932 | $34.51 | $2,105,281 |
| 2019-11-17 | $0.0003932 | $0.0004019 | $0.0003912 | $0.0003941 | $34.58 | $2,109,615 |
| 2019-11-18 | $0.0003942 | $0.0004899 | $0.0003910 | $0.0004750 | $511.91 | $2,542,794 |
| 2019-11-19 | $0.0004752 | $0.0004816 | $0.0004624 | $0.0004693 | $505.83 | $2,512,589 |
| 2019-11-20 | $0.0004693 | $0.0004713 | $0.0004635 | $0.0004647 | $500.84 | $2,487,784 |
| 2019-11-21 | $0.0004647 | $0.0004655 | $0.0004333 | $0.0004369 | $470.94 | $2,339,254 |
| 2019-11-22 | $0.0004369 | $0.0004400 | $0.0003947 | $0.0004169 | $449.29 | $2,231,705 |
| 2019-11-23 | $0.0004169 | $0.0004174 | $0.0002301 | $0.0003262 | $10.03 | $1,746,453 |
| 2019-11-24 | $0.0003262 | $0.0003264 | $0.0002115 | $0.0002115 | $58.82 | $1,132,218 |
| 2019-11-25 | $0.0002115 | $0.0003698 | $0.0001983 | $0.0003556 | $157.48 | $1,903,724 |
| 2019-11-26 | $0.0003554 | $0.0003680 | $0.0001580 | $0.0003535 | $228.72 | $1,892,591 |
| 2019-11-27 | $0.0003496 | $0.0003549 | $0.0001534 | $0.0003160 | $322.55 | $1,691,577 |
| 2019-11-28 | $0.0003162 | $0.0003222 | $0.0001527 | $0.0003131 | $76.55 | $1,676,029 |
| 2019-11-29 | $0.0003131 | $0.0003269 | $0.0001543 | $0.0003095 | $6.11 | $1,657,062 |
| 2019-11-30 | $0.0003095 | $0.0003131 | $0.0002990 | $0.0003016 | $8.59 | $1,614,861 |