Coin Lion LION
Xếp hạng #?
10:17:47 23/10/2020
Coin Lion (LION)
Không theo dõi
Lịch sử giá Coin Lion (LION) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.01086 | $0.02063 | $0.008359 | $0.008578 | $3,257.88 | $276,439 |
| 2020-09-02 | $0.008577 | $0.008634 | $0.005518 | $0.005596 | $0 | $180,337 |
| 2020-09-03 | $0.005596 | $0.01447 | $0.005596 | $0.009803 | $865.92 | $315,921 |
| 2020-09-04 | $0.009811 | $0.01199 | $0.009706 | $0.01165 | $375.91 | $375,417 |
| 2020-09-05 | $0.01165 | $0.01182 | $0.01150 | $0.01156 | $0 | $372,520 |
| 2020-09-06 | $0.01156 | $0.01156 | $0.006121 | $0.01037 | $30.95 | $334,061 |
| 2020-09-07 | $0.01037 | $0.01040 | $0.005549 | $0.006014 | $85.12 | $193,793 |
| 2020-09-08 | $0.006014 | $0.006051 | $0.005743 | $0.005874 | $12.74 | $189,291 |
| 2020-09-09 | $0.005874 | $0.005965 | $0.005803 | $0.005933 | $0 | $191,198 |
| 2020-09-10 | $0.005933 | $0.005933 | $0.005933 | $0.005933 | $0 | $191,198 |
| 2020-09-11 | $0.005933 | $0.005933 | $0.005596 | $0.005620 | $116.71 | $181,125 |
| 2020-09-12 | $0.005611 | $0.01551 | $0.005509 | $0.01551 | $809.28 | $499,954 |
| 2020-09-13 | $0.01551 | $0.01558 | $0.01419 | $0.01474 | $0 | $475,015 |
| 2020-09-14 | $0.01474 | $0.01474 | $0.01474 | $0.01474 | $0 | $475,015 |
| 2020-09-15 | $0.01474 | $0.01474 | $0.01474 | $0.01474 | $0 | $475,015 |
| 2020-09-16 | $0.01474 | $0.01474 | $0.01474 | $0.01474 | $0 | $475,015 |
| 2020-09-17 | $0.01474 | $0.01474 | $0.01474 | $0.01474 | $0 | $475,015 |
| 2020-09-18 | $0.01474 | $0.02690 | $0.007193 | $0.02686 | $95.94 | $865,666 |
| 2020-09-19 | $0.02691 | $0.02710 | $0.02651 | $0.02694 | $0 | $868,050 |
| 2020-09-20 | $0.02694 | $0.02694 | $0.02694 | $0.02694 | $0 | $868,050 |
| 2020-09-21 | $0.02694 | $0.02694 | $0.02694 | $0.02694 | $0 | $868,050 |
| 2020-09-22 | $0.02694 | $0.02694 | $0.02694 | $0.02694 | $0 | $868,050 |
| 2020-09-23 | $0.02410 | $0.02413 | $0.02233 | $0.02248 | $0 | $724,383 |
| 2020-09-24 | $0.02248 | $0.02460 | $0.02230 | $0.02445 | $0 | $788,088 |
| 2020-09-25 | $0.02445 | $0.02504 | $0.02373 | $0.02465 | $0 | $794,464 |
| 2020-09-26 | $0.02465 | $0.02491 | $0.01225 | $0.01244 | $192.89 | $400,960 |
| 2020-09-27 | $0.01244 | $0.01267 | $0.01224 | $0.01251 | $0 | $403,160 |
| 2020-09-28 | $0.01251 | $0.01283 | $0.01241 | $0.01243 | $185.32 | $400,590 |
| 2020-09-29 | $0.01243 | $0.01261 | $0.01233 | $0.01259 | $0 | $405,775 |
| 2020-09-30 | $0.01259 | $0.01264 | $0.01237 | $0.01260 | $0 | $405,979 |