LoyalCoin LYL
Xếp hạng #?
06:03:05 20/05/2020
LoyalCoin (LYL)
Không theo dõi
Lịch sử giá LoyalCoin (LYL) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002326 | $0.002655 | $0.002304 | $0.002364 | $897,993 | $11,664,240 |
| 2018-11-02 | $0.002360 | $0.002376 | $0.002251 | $0.002254 | $1,136,200 | $11,122,382 |
| 2018-11-03 | $0.002254 | $0.002272 | $0.002231 | $0.002266 | $1,345,090 | $11,182,479 |
| 2018-11-04 | $0.002266 | $0.002316 | $0.002240 | $0.002316 | $585,164 | $11,425,481 |
| 2018-11-05 | $0.002320 | $0.002343 | $0.002241 | $0.002254 | $158,118 | $11,119,471 |
| 2018-11-06 | $0.002263 | $0.002364 | $0.002256 | $0.002364 | $690,043 | $11,628,665 |
| 2018-11-07 | $0.002364 | $0.002364 | $0.002201 | $0.002282 | $630,636 | $11,260,684 |
| 2018-11-08 | $0.002296 | $0.002359 | $0.002176 | $0.002304 | $289,067 | $11,366,322 |
| 2018-11-09 | $0.002304 | $0.002315 | $0.002231 | $0.002237 | $229,778 | $11,039,145 |
| 2018-11-10 | $0.002237 | $0.002318 | $0.002152 | $0.002311 | $624,892 | $11,401,354 |
| 2018-11-11 | $0.002309 | $0.002313 | $0.002055 | $0.002201 | $790,441 | $10,859,694 |
| 2018-11-12 | $0.002202 | $0.002213 | $0.002049 | $0.002212 | $764,294 | $10,913,672 |
| 2018-11-13 | $0.002212 | $0.002246 | $0.002062 | $0.002099 | $937,624 | $10,356,174 |
| 2018-11-14 | $0.002100 | $0.002157 | $0.001717 | $0.001862 | $837,548 | $9,184,831 |
| 2018-11-15 | $0.001863 | $0.001918 | $0.001674 | $0.001899 | $683,215 | $9,371,535 |
| 2018-11-16 | $0.001901 | $0.002418 | $0.001864 | $0.001949 | $940,784 | $9,615,524 |
| 2018-11-17 | $0.001925 | $0.001987 | $0.001740 | $0.001942 | $697,912 | $9,583,551 |
| 2018-11-18 | $0.001946 | $0.002019 | $0.001815 | $0.001938 | $899,832 | $9,564,012 |
| 2018-11-19 | $0.001936 | $0.001940 | $0.001568 | $0.001591 | $867,691 | $7,849,677 |
| 2018-11-20 | $0.001582 | $0.001592 | $0.001284 | $0.001342 | $937,484 | $6,620,606 |
| 2018-11-21 | $0.001344 | $0.001442 | $0.001291 | $0.001407 | $950,057 | $6,942,947 |
| 2018-11-22 | $0.001409 | $0.001592 | $0.001340 | $0.001379 | $655,619 | $6,802,277 |
| 2018-11-23 | $0.001367 | $0.001415 | $0.001277 | $0.001391 | $932,790 | $6,863,805 |
| 2018-11-24 | $0.001392 | $0.001471 | $0.001308 | $0.001345 | $823,781 | $6,638,417 |
| 2018-11-25 | $0.001342 | $0.001526 | $0.001215 | $0.001492 | $640,410 | $7,363,279 |
| 2018-11-26 | $0.001487 | $0.001622 | $0.001342 | $0.001504 | $634,319 | $7,422,241 |
| 2018-11-27 | $0.001502 | $0.001541 | $0.001334 | $0.001446 | $744,689 | $7,133,697 |
| 2018-11-28 | $0.001445 | $0.001657 | $0.001432 | $0.001594 | $869,350 | $7,864,923 |
| 2018-11-29 | $0.001621 | $0.001650 | $0.001552 | $0.001600 | $872,363 | $7,893,264 |
| 2018-11-30 | $0.001603 | $0.001631 | $0.001259 | $0.001389 | $696,217 | $6,851,250 |