LoyalCoin LYL
Xếp hạng #?
06:03:05 20/05/2020
LoyalCoin (LYL)
Không theo dõi
Lịch sử giá LoyalCoin (LYL) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.002367 | $0.002383 | $0.002270 | $0.002342 | $1,574,270 | $11,556,579 |
| 2018-10-02 | $0.002336 | $0.002462 | $0.002279 | $0.002434 | $1,277,420 | $12,008,784 |
| 2018-10-03 | $0.002424 | $0.002439 | $0.002215 | $0.002347 | $1,259,700 | $11,578,535 |
| 2018-10-04 | $0.002358 | $0.002502 | $0.002237 | $0.002320 | $1,398,430 | $11,444,527 |
| 2018-10-05 | $0.002304 | $0.002433 | $0.002261 | $0.002426 | $1,798,540 | $11,968,375 |
| 2018-10-06 | $0.002423 | $0.002462 | $0.002394 | $0.002411 | $1,079,170 | $11,895,597 |
| 2018-10-07 | $0.002407 | $0.002622 | $0.002388 | $0.002613 | $1,917,940 | $12,891,683 |
| 2018-10-08 | $0.002626 | $0.002652 | $0.002541 | $0.002611 | $1,912,910 | $12,881,519 |
| 2018-10-09 | $0.002602 | $0.002642 | $0.002540 | $0.002545 | $1,878,900 | $12,557,697 |
| 2018-10-10 | $0.002540 | $0.002628 | $0.002534 | $0.002606 | $1,400,570 | $12,856,109 |
| 2018-10-11 | $0.002601 | $0.003012 | $0.002397 | $0.002921 | $589,461 | $14,412,900 |
| 2018-10-12 | $0.002916 | $0.003124 | $0.002694 | $0.002763 | $683,796 | $13,631,741 |
| 2018-10-13 | $0.002746 | $0.002941 | $0.002565 | $0.002565 | $1,219,890 | $12,654,947 |
| 2018-10-14 | $0.002565 | $0.002781 | $0.002444 | $0.002521 | $810,841 | $12,436,813 |
| 2018-10-15 | $0.002529 | $0.002892 | $0.002472 | $0.002556 | $824,564 | $12,609,406 |
| 2018-10-16 | $0.002556 | $0.002648 | $0.002398 | $0.002467 | $960,933 | $12,173,039 |
| 2018-10-17 | $0.002472 | $0.002472 | $0.002295 | $0.002392 | $593,689 | $11,800,173 |
| 2018-10-18 | $0.002390 | $0.002562 | $0.002295 | $0.002530 | $759,309 | $12,484,427 |
| 2018-10-19 | $0.002530 | $0.002595 | $0.002423 | $0.002428 | $390,662 | $11,977,947 |
| 2018-10-20 | $0.002425 | $0.002436 | $0.002322 | $0.002382 | $779,849 | $11,752,510 |
| 2018-10-21 | $0.002385 | $0.002459 | $0.002346 | $0.002392 | $1,418,540 | $11,801,653 |
| 2018-10-22 | $0.002416 | $0.002499 | $0.002350 | $0.002405 | $1,098,800 | $11,864,167 |
| 2018-10-23 | $0.002406 | $0.002416 | $0.002242 | $0.002289 | $1,034,620 | $11,293,051 |
| 2018-10-24 | $0.002281 | $0.002346 | $0.002191 | $0.002222 | $44,563.10 | $10,963,062 |
| 2018-10-25 | $0.002223 | $0.003341 | $0.002221 | $0.002386 | $360,784 | $11,774,713 |
| 2018-10-26 | $0.002383 | $0.002535 | $0.002337 | $0.002532 | $687,510 | $12,492,025 |
| 2018-10-27 | $0.002484 | $0.002564 | $0.002474 | $0.002540 | $1,029,750 | $12,530,708 |
| 2018-10-28 | $0.002539 | $0.002556 | $0.002420 | $0.002541 | $804,009 | $12,538,504 |
| 2018-10-29 | $0.002540 | $0.002545 | $0.002359 | $0.002424 | $665,956 | $11,958,852 |
| 2018-10-30 | $0.002424 | $0.002427 | $0.002279 | $0.002288 | $265,641 | $11,289,252 |
| 2018-10-31 | $0.002290 | $0.002380 | $0.002264 | $0.002321 | $749,872 | $11,452,273 |