LoyalCoin LYL
Xếp hạng #?
06:03:05 20/05/2020
LoyalCoin (LYL)
Không theo dõi
Lịch sử giá LoyalCoin (LYL) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-05 | $0.006277 | $0.006567 | $0.006246 | $0.006407 | $60,118.50 | $31,611,416 |
| 2018-06-06 | $0.006405 | $0.006579 | $0.006103 | $0.006342 | $100,808 | $31,293,663 |
| 2018-06-07 | $0.006352 | $0.006778 | $0.006123 | $0.006221 | $126,937 | $30,692,844 |
| 2018-06-08 | $0.006225 | $0.006506 | $0.006184 | $0.006333 | $53,240.60 | $31,249,158 |
| 2018-06-09 | $0.006331 | $0.006454 | $0.005849 | $0.005849 | $43,117.40 | $28,859,943 |
| 2018-06-10 | $0.005856 | $0.005858 | $0.004508 | $0.004940 | $99,954.10 | $24,372,475 |
| 2018-06-11 | $0.004947 | $0.005572 | $0.004795 | $0.005376 | $66,203.70 | $26,524,510 |
| 2018-06-12 | $0.005373 | $0.005506 | $0.005010 | $0.005122 | $54,156.90 | $25,270,324 |
| 2018-06-13 | $0.005135 | $0.005218 | $0.004529 | $0.004742 | $41,655.40 | $23,395,731 |
| 2018-06-14 | $0.004740 | $0.005011 | $0.004395 | $0.004858 | $28,206.50 | $23,970,350 |
| 2018-06-15 | $0.004850 | $0.004909 | $0.004336 | $0.004383 | $34,356.40 | $21,627,663 |
| 2018-06-16 | $0.004367 | $0.004934 | $0.004261 | $0.004428 | $43,595.00 | $21,845,896 |
| 2018-06-17 | $0.004439 | $0.004588 | $0.004188 | $0.004355 | $48,426.30 | $21,486,056 |
| 2018-06-18 | $0.004340 | $0.004360 | $0.003893 | $0.003973 | $28,037.20 | $19,600,756 |
| 2018-06-19 | $0.003970 | $0.004780 | $0.003836 | $0.004657 | $64,353.10 | $22,975,498 |
| 2018-06-20 | $0.004659 | $0.004664 | $0.004173 | $0.004252 | $77,997.60 | $20,981,945 |
| 2018-06-21 | $0.004388 | $0.004476 | $0.003823 | $0.004235 | $66,075.60 | $20,895,303 |
| 2018-06-22 | $0.004230 | $0.004358 | $0.003567 | $0.003812 | $17,828.80 | $18,809,236 |
| 2018-06-23 | $0.003813 | $0.003871 | $0.003677 | $0.003824 | $11,367.10 | $18,867,211 |
| 2018-06-24 | $0.003823 | $0.003830 | $0.003096 | $0.003266 | $31,710.70 | $16,115,295 |
| 2018-06-25 | $0.003260 | $0.003634 | $0.003252 | $0.003561 | $16,797.90 | $17,572,615 |
| 2018-06-26 | $0.003561 | $0.003611 | $0.003270 | $0.003346 | $14,716.70 | $16,507,009 |
| 2018-06-27 | $0.003344 | $0.003473 | $0.003249 | $0.003312 | $6,553.16 | $16,341,422 |
| 2018-06-28 | $0.003252 | $0.003431 | $0.003149 | $0.003167 | $13,611.20 | $15,625,788 |
| 2018-06-29 | $0.003169 | $0.003490 | $0.003165 | $0.003409 | $26,235.70 | $16,817,755 |
| 2018-06-30 | $0.003413 | $0.003770 | $0.002868 | $0.003257 | $36,748.60 | $16,070,740 |