LoyalCoin LYL
Xếp hạng #?
06:03:05 20/05/2020
LoyalCoin (LYL)
Không theo dõi
Lịch sử giá LoyalCoin (LYL) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.003722 | $0.003909 | $0.003516 | $0.003872 | $102,633 | $19,105,180 |
| 2018-08-02 | $0.003874 | $0.004001 | $0.003446 | $0.003997 | $145,857 | $19,719,667 |
| 2018-08-03 | $0.003993 | $0.003993 | $0.003490 | $0.003586 | $105,044 | $17,693,253 |
| 2018-08-04 | $0.003467 | $0.003766 | $0.003325 | $0.003539 | $149,756 | $17,461,353 |
| 2018-08-05 | $0.003535 | $0.004776 | $0.003384 | $0.004528 | $157,460 | $22,340,288 |
| 2018-08-06 | $0.004467 | $0.004801 | $0.003848 | $0.004663 | $304,878 | $23,007,717 |
| 2018-08-07 | $0.004668 | $0.006593 | $0.004626 | $0.006524 | $1,001,730 | $32,187,318 |
| 2018-08-08 | $0.006530 | $0.007849 | $0.005968 | $0.006895 | $1,341,760 | $34,022,241 |
| 2018-08-09 | $0.006973 | $0.007523 | $0.006639 | $0.007334 | $411,445 | $36,188,585 |
| 2018-08-10 | $0.007326 | $0.007357 | $0.005369 | $0.005921 | $745,289 | $29,213,961 |
| 2018-08-11 | $0.005915 | $0.005922 | $0.005143 | $0.005459 | $209,673 | $26,936,404 |
| 2018-08-12 | $0.005443 | $0.005607 | $0.005291 | $0.005502 | $52,881.20 | $27,146,940 |
| 2018-08-13 | $0.005500 | $0.005593 | $0.004262 | $0.004262 | $165,876 | $21,027,979 |
| 2018-08-14 | $0.004195 | $0.004552 | $0.003827 | $0.004217 | $202,144 | $20,808,759 |
| 2018-08-15 | $0.004214 | $0.005769 | $0.004151 | $0.005027 | $438,891 | $24,803,119 |
| 2018-08-16 | $0.004958 | $0.005389 | $0.004764 | $0.004803 | $133,005 | $23,696,165 |
| 2018-08-17 | $0.004803 | $0.005055 | $0.004204 | $0.004603 | $185,598 | $22,711,773 |
| 2018-08-18 | $0.004614 | $0.004664 | $0.004187 | $0.004290 | $102,960 | $21,164,751 |
| 2018-08-19 | $0.004354 | $0.004505 | $0.004086 | $0.004226 | $79,310.80 | $20,849,712 |
| 2018-08-20 | $0.004219 | $0.004466 | $0.004086 | $0.004092 | $64,928.40 | $20,188,895 |
| 2018-08-21 | $0.004086 | $0.004993 | $0.004042 | $0.004993 | $90,567.20 | $24,633,437 |
| 2018-08-22 | $0.004993 | $0.005421 | $0.003863 | $0.004010 | $161,916 | $19,787,559 |
| 2018-08-23 | $0.004011 | $0.004245 | $0.003583 | $0.004069 | $1,496,600 | $20,074,425 |
| 2018-08-24 | $0.004076 | $0.004082 | $0.003677 | $0.003790 | $1,827,640 | $18,701,772 |
| 2018-08-25 | $0.003801 | $0.003855 | $0.003324 | $0.003445 | $1,406,820 | $16,995,578 |
| 2018-08-26 | $0.003454 | $0.003515 | $0.003261 | $0.003498 | $1,364,140 | $17,258,711 |
| 2018-08-27 | $0.003500 | $0.003642 | $0.003417 | $0.003642 | $956,738 | $17,968,918 |
| 2018-08-28 | $0.003645 | $0.003657 | $0.003375 | $0.003568 | $982,975 | $17,603,404 |
| 2018-08-29 | $0.003577 | $0.003579 | $0.003450 | $0.003511 | $1,389,190 | $17,325,666 |
| 2018-08-30 | $0.003508 | $0.003521 | $0.003035 | $0.003049 | $1,636,980 | $15,041,596 |
| 2018-08-31 | $0.003054 | $0.003417 | $0.002988 | $0.003392 | $1,947,190 | $16,735,357 |