LoyalCoin LYL
Xếp hạng #?
06:03:05 20/05/2020
LoyalCoin (LYL)
Không theo dõi
Lịch sử giá LoyalCoin (LYL) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.003392 | $0.003570 | $0.003358 | $0.003539 | $1,639,760 | $17,461,303 |
| 2018-09-02 | $0.003537 | $0.003581 | $0.003369 | $0.003449 | $1,571,710 | $17,017,189 |
| 2018-09-03 | $0.003443 | $0.003454 | $0.003022 | $0.003206 | $1,664,620 | $15,819,202 |
| 2018-09-04 | $0.003207 | $0.003275 | $0.003008 | $0.003238 | $1,760,240 | $15,975,217 |
| 2018-09-05 | $0.003246 | $0.003249 | $0.002717 | $0.002717 | $1,244,770 | $13,406,897 |
| 2018-09-06 | $0.002718 | $0.002817 | $0.002560 | $0.002769 | $1,039,750 | $13,662,727 |
| 2018-09-07 | $0.002768 | $0.002878 | $0.002760 | $0.002825 | $952,288 | $13,939,527 |
| 2018-09-08 | $0.002825 | $0.003028 | $0.002688 | $0.002741 | $644,606 | $13,523,537 |
| 2018-09-09 | $0.002734 | $0.002999 | $0.002513 | $0.002574 | $1,240,900 | $12,701,130 |
| 2018-09-10 | $0.002600 | $0.002920 | $0.002380 | $0.002875 | $1,022,000 | $14,186,920 |
| 2018-09-11 | $0.002916 | $0.002948 | $0.002419 | $0.002478 | $996,485 | $12,227,215 |
| 2018-09-12 | $0.002489 | $0.002522 | $0.002352 | $0.002522 | $617,350 | $12,443,030 |
| 2018-09-13 | $0.002507 | $0.002779 | $0.002507 | $0.002683 | $847,526 | $13,240,274 |
| 2018-09-14 | $0.002688 | $0.003114 | $0.002524 | $0.002581 | $897,079 | $12,736,113 |
| 2018-09-15 | $0.002577 | $0.003098 | $0.002437 | $0.002487 | $945,445 | $12,268,513 |
| 2018-09-16 | $0.002496 | $0.002558 | $0.002395 | $0.002434 | $915,492 | $12,010,758 |
| 2018-09-17 | $0.002447 | $0.002506 | $0.002257 | $0.002297 | $604,477 | $11,333,905 |
| 2018-09-18 | $0.002296 | $0.002674 | $0.002275 | $0.002453 | $596,059 | $12,100,804 |
| 2018-09-19 | $0.002456 | $0.002813 | $0.002283 | $0.002378 | $618,409 | $11,731,886 |
| 2018-09-20 | $0.002385 | $0.002447 | $0.002163 | $0.002447 | $936,647 | $12,071,891 |
| 2018-09-21 | $0.002456 | $0.002589 | $0.002282 | $0.002380 | $1,377,310 | $11,743,925 |
| 2018-09-22 | $0.002387 | $0.002417 | $0.002209 | $0.002301 | $1,274,910 | $11,352,655 |
| 2018-09-23 | $0.002301 | $0.002326 | $0.002195 | $0.002293 | $1,240,440 | $11,313,725 |
| 2018-09-24 | $0.002266 | $0.002441 | $0.002233 | $0.002379 | $1,050,460 | $11,737,412 |
| 2018-09-25 | $0.002366 | $0.002369 | $0.002191 | $0.002322 | $1,304,810 | $11,455,628 |
| 2018-09-26 | $0.002323 | $0.002323 | $0.002221 | $0.002242 | $1,643,840 | $11,063,914 |
| 2018-09-27 | $0.002258 | $0.003096 | $0.002221 | $0.003005 | $1,800,030 | $14,824,449 |
| 2018-09-28 | $0.002997 | $0.003013 | $0.002362 | $0.002415 | $1,307,780 | $11,915,185 |
| 2018-09-29 | $0.002412 | $0.002476 | $0.002314 | $0.002330 | $1,484,230 | $11,495,298 |
| 2018-09-30 | $0.002331 | $0.002421 | $0.002070 | $0.002373 | $1,377,190 | $11,707,857 |