LoyalCoin LYL
Xếp hạng #?
06:03:05 20/05/2020
LoyalCoin (LYL)
Không theo dõi
Lịch sử giá LoyalCoin (LYL) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.003258 | $0.003312 | $0.002926 | $0.003236 | $3,396.08 | $15,965,892 |
| 2018-07-02 | $0.003236 | $0.003641 | $0.002952 | $0.003634 | $35,297.20 | $17,928,706 |
| 2018-07-03 | $0.003617 | $0.003653 | $0.003368 | $0.003381 | $10,032.40 | $16,684,191 |
| 2018-07-04 | $0.003380 | $0.003646 | $0.003224 | $0.003484 | $24,296.30 | $17,189,240 |
| 2018-07-05 | $0.003491 | $0.003594 | $0.003138 | $0.003138 | $28,240.80 | $15,481,023 |
| 2018-07-06 | $0.003137 | $0.005211 | $0.003128 | $0.004495 | $220,909 | $22,179,191 |
| 2018-07-07 | $0.004488 | $0.005024 | $0.004466 | $0.004804 | $323,130 | $23,703,862 |
| 2018-07-08 | $0.004731 | $0.004808 | $0.004375 | $0.004428 | $167,784 | $21,847,426 |
| 2018-07-09 | $0.004427 | $0.004774 | $0.004420 | $0.004467 | $235,442 | $22,040,495 |
| 2018-07-10 | $0.004464 | $0.004473 | $0.004148 | $0.004234 | $55,317.10 | $20,888,346 |
| 2018-07-11 | $0.004234 | $0.004745 | $0.004234 | $0.004602 | $81,068.80 | $22,704,766 |
| 2018-07-12 | $0.004601 | $0.004817 | $0.004207 | $0.004490 | $228,688 | $22,156,149 |
| 2018-07-13 | $0.004495 | $0.004927 | $0.004319 | $0.004441 | $314,935 | $21,909,990 |
| 2018-07-14 | $0.004428 | $0.004805 | $0.004110 | $0.004325 | $347,073 | $21,337,837 |
| 2018-07-15 | $0.004324 | $0.004505 | $0.004204 | $0.004322 | $77,157.50 | $21,326,884 |
| 2018-07-16 | $0.004327 | $0.004681 | $0.004204 | $0.004657 | $150,610 | $22,979,494 |
| 2018-07-17 | $0.004646 | $0.006470 | $0.004489 | $0.005204 | $116,800 | $25,675,903 |
| 2018-07-18 | $0.005202 | $0.005375 | $0.004729 | $0.004941 | $290,506 | $24,379,876 |
| 2018-07-19 | $0.004939 | $0.004939 | $0.004180 | $0.004779 | $185,887 | $23,578,093 |
| 2018-07-20 | $0.004782 | $0.004853 | $0.004265 | $0.004329 | $70,337.10 | $21,359,399 |
| 2018-07-21 | $0.004328 | $0.004490 | $0.004084 | $0.004221 | $43,269.50 | $20,825,683 |
| 2018-07-22 | $0.004220 | $0.006788 | $0.004204 | $0.004710 | $51,503.00 | $23,239,025 |
| 2018-07-23 | $0.004705 | $0.004989 | $0.004174 | $0.004304 | $44,038.90 | $21,235,111 |
| 2018-07-24 | $0.004311 | $0.004405 | $0.004018 | $0.004304 | $68,234.30 | $21,237,874 |
| 2018-07-25 | $0.004226 | $0.004385 | $0.003799 | $0.004251 | $44,652.70 | $20,974,494 |
| 2018-07-26 | $0.004249 | $0.004755 | $0.004025 | $0.004698 | $36,628.10 | $23,179,718 |
| 2018-07-27 | $0.004696 | $0.004696 | $0.003770 | $0.004170 | $97,888.80 | $20,574,392 |
| 2018-07-28 | $0.004179 | $0.004343 | $0.003850 | $0.004096 | $68,089.60 | $20,211,493 |
| 2018-07-29 | $0.004113 | $0.004156 | $0.003620 | $0.004060 | $57,226.70 | $20,030,068 |
| 2018-07-30 | $0.004061 | $0.004756 | $0.003764 | $0.004016 | $161,597 | $19,813,956 |
| 2018-07-31 | $0.004009 | $0.004009 | $0.003384 | $0.003725 | $68,773.20 | $18,378,691 |