LoyalCoin LYL
Xếp hạng #?
06:03:05 20/05/2020
LoyalCoin (LYL)
Không theo dõi
Lịch sử giá LoyalCoin (LYL) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0003017 | $0.0003025 | $0.0002903 | $0.0002960 | $8.43 | $1,584,556 |
| 2019-12-02 | $0.0002960 | $0.0002984 | $0.0002877 | $0.0002916 | $8.30 | $1,561,331 |
| 2019-12-03 | $0.0002919 | $0.0002975 | $0.0001461 | $0.0001462 | $39.40 | $782,490 |
| 2019-12-04 | $0.0001461 | $0.0006231 | $0.0001342 | $0.0006220 | $1,583.26 | $3,330,132 |
| 2019-12-05 | $0.0006209 | $0.0006433 | $0.0001863 | $0.0006371 | $868.44 | $3,410,714 |
| 2019-12-06 | $0.0006371 | $0.0006474 | $0.0006308 | $0.0006454 | $879.83 | $3,455,457 |
| 2019-12-07 | $0.0006455 | $0.0006498 | $0.0005295 | $0.0006454 | $990.25 | $3,455,449 |
| 2019-12-08 | $0.0006454 | $0.0006535 | $0.0006386 | $0.0006466 | $992.00 | $3,461,529 |
| 2019-12-09 | $0.0006464 | $0.0006513 | $0.0006286 | $0.0006314 | $168.09 | $3,380,340 |
| 2019-12-10 | $0.0006315 | $0.0006350 | $0.0006182 | $0.0006217 | $165.50 | $3,328,227 |
| 2019-12-11 | $0.0006217 | $0.0006265 | $0.0006139 | $0.0006160 | $163.99 | $3,297,911 |
| 2019-12-12 | $0.0006162 | $0.0006226 | $0.0006111 | $0.0006186 | $164.68 | $3,311,759 |
| 2019-12-13 | $0.0006185 | $0.0006228 | $0.0006166 | $0.0006204 | $165.15 | $3,321,242 |
| 2019-12-14 | $0.0006204 | $0.0006216 | $0.0006056 | $0.0006090 | $162.11 | $3,260,096 |
| 2019-12-15 | $0.0006087 | $0.0006137 | $0.0002410 | $0.0002424 | $219.81 | $1,297,668 |
| 2019-12-16 | $0.0002424 | $0.0005634 | $0.0002393 | $0.0005439 | $214.27 | $2,911,833 |
| 2019-12-17 | $0.0005439 | $0.0005470 | $0.0005159 | $0.0005186 | $204.29 | $2,776,172 |
| 2019-12-18 | $0.0005186 | $0.0005748 | $0.0005126 | $0.0005725 | $225.53 | $3,064,823 |
| 2019-12-19 | $0.0005725 | $0.0005773 | $0.0002550 | $0.0002575 | $634.49 | $1,378,352 |
| 2019-12-20 | $0.0002575 | $0.0002905 | $0.0002554 | $0.0002585 | $843.78 | $1,383,849 |
| 2019-12-21 | $0.0002584 | $0.0002585 | $0.0002526 | $0.0002538 | $479.31 | $1,358,639 |
| 2019-12-22 | $0.0002538 | $0.0002653 | $0.0002532 | $0.0002650 | $458.49 | $1,418,854 |
| 2019-12-23 | $0.0002650 | $0.0002709 | $0.0002586 | $0.0002595 | $449.02 | $1,389,529 |
| 2019-12-24 | $0.0002596 | $0.0005145 | $0.0002590 | $0.0005015 | $57.89 | $2,684,894 |
| 2019-12-25 | $0.0005010 | $0.0005043 | $0.0004942 | $0.0004986 | $57.56 | $2,669,557 |
| 2019-12-26 | $0.0004986 | $0.0005065 | $0.0004925 | $0.0004957 | $57.22 | $2,653,723 |
| 2019-12-27 | $0.0004957 | $0.0005052 | $0.0004921 | $0.0004992 | $57.63 | $2,672,622 |
| 2019-12-28 | $0.0004993 | $0.0005072 | $0.0004990 | $0.0005008 | $57.80 | $2,680,834 |
| 2019-12-29 | $0.0005009 | $0.0005155 | $0.0004996 | $0.0005080 | $58.64 | $2,719,419 |
| 2019-12-30 | $0.0005085 | $0.0005112 | $0.0004984 | $0.0004997 | $57.68 | $2,675,275 |
| 2019-12-31 | $0.0004994 | $0.0005027 | $0.0004907 | $0.0004927 | $56.87 | $2,637,651 |