Lion LION
Xếp hạng #?
23:29:17 31/01/2015
Lion (LION)
Không hoạt động
Lịch sử giá Lion (LION) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.002310 | $0.005241 | $0.002267 | $0.002273 | $2.41 | $3,113.53 |
| 2014-08-02 | $0.002273 | $0.002367 | $0.002244 | $0.002357 | $2.35 | $3,229.82 |
| 2014-08-03 | $0.002356 | $0.005151 | $0.002234 | $0.004943 | $74.18 | $6,773.00 |
| 2014-08-04 | $0.004939 | $0.01334 | $0.004595 | $0.006772 | $45.51 | $9,279.57 |
| 2014-08-05 | $0.006775 | $0.007585 | $0.003797 | $0.003805 | $6.26 | $5,214.78 |
| 2014-08-06 | $0.003809 | $0.01034 | $0.002919 | $0.004134 | $531.58 | $5,664.97 |
| 2014-08-07 | $0.004133 | $0.004203 | $0.004133 | $0.004187 | $54.91 | $5,738.53 |
| 2014-08-08 | $0.004187 | $0.004277 | $0.004186 | $0.004237 | $5.42 | $5,807.59 |
| 2014-08-09 | $0.004236 | $0.004236 | $0.004202 | $0.004214 | $3.33 | $5,776.61 |
| 2014-08-10 | $0.004213 | $0.004216 | $0.002946 | $0.002955 | $7.83 | $4,051.53 |
| 2014-08-11 | $0.002956 | $0.002958 | $0.002251 | $0.002939 | $3.64 | $4,030.06 |
| 2014-08-12 | $0.002940 | $0.002942 | $0.002212 | $0.002222 | $11.21 | $3,045.89 |
| 2014-08-13 | $0.002224 | $0.002740 | $0.002068 | $0.002733 | $23.87 | $3,747.61 |
| 2014-08-14 | $0.002731 | $0.007237 | $0.0009623 | $0.007129 | $116.02 | $9,775.13 |
| 2014-08-15 | $0.007202 | $0.007301 | $0.001228 | $0.001228 | $3.18 | $1,683.23 |
| 2014-08-16 | $0.001230 | $0.001288 | $0.001205 | $0.001285 | $0.9636 | $1,761.87 |
| 2014-08-17 | $0.001219 | $0.001222 | $0.001195 | $0.001215 | $0.6847 | $1,665.80 |
| 2014-08-18 | $0.001214 | $0.001233 | $0.001068 | $0.001098 | $0.6192 | $1,506.14 |
| 2014-08-19 | $0.001098 | $0.001147 | $0.0007770 | $0.0008007 | $0.8993 | $1,098.01 |
| 2014-08-20 | $0.0008004 | $0.002485 | $0.0007714 | $0.002473 | $6.53 | $3,391.31 |
| 2014-08-21 | $0.002465 | $0.03696 | $0.001070 | $0.002879 | $10,324.50 | $3,948.24 |
| 2014-08-22 | $0.002881 | $0.005147 | $0.001386 | $0.001903 | $478.16 | $2,610.25 |
| 2014-08-23 | $0.001906 | $0.002843 | $0.001834 | $0.001933 | $62.32 | $2,650.46 |
| 2014-08-24 | $0.001933 | $0.002517 | $0.0007714 | $0.0007726 | $148.67 | $1,059.61 |
| 2014-08-25 | $0.0007725 | $0.0007725 | $0.0007588 | $0.0007611 | $6.70 | $1,043.86 |
| 2014-08-26 | $0.004304 | $0.004304 | $0.001426 | $0.001732 | $6.45 | $2,375.47 |
| 2014-08-27 | $0.001734 | $0.002146 | $0.001551 | $0.002130 | $1.99 | $2,921.58 |
| 2014-08-28 | $0.002129 | $0.002391 | $0.001460 | $0.001465 | $25.16 | $2,009.33 |
| 2014-08-29 | $0.001467 | $0.001616 | $0.0009428 | $0.001149 | $10.80 | $1,575.32 |
| 2014-08-30 | $0.001149 | $0.001346 | $0.001133 | $0.001245 | $0.9464 | $1,707.23 |
| 2014-08-31 | $0.001241 | $0.001246 | $0.0009259 | $0.0009316 | $0.6072 | $1,277.74 |