LoyalCoin LYL
Xếp hạng #?
06:03:05 20/05/2020
LoyalCoin (LYL)
Không theo dõi
Lịch sử giá LoyalCoin (LYL) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001392 | $0.001590 | $0.001385 | $0.001524 | $662,054 | $7,518,533 |
| 2018-12-02 | $0.001516 | $0.001569 | $0.001451 | $0.001505 | $482,490 | $7,425,505 |
| 2018-12-03 | $0.001520 | $0.001526 | $0.001404 | $0.001421 | $542,868 | $7,012,633 |
| 2018-12-04 | $0.001418 | $0.001477 | $0.001391 | $0.001404 | $579,326 | $7,514,772 |
| 2018-12-05 | $0.001405 | $0.001431 | $0.001235 | $0.001235 | $595,071 | $6,610,520 |
| 2018-12-06 | $0.001238 | $0.001277 | $0.001102 | $0.001102 | $438,995 | $5,900,969 |
| 2018-12-07 | $0.001102 | $0.001241 | $0.001037 | $0.001223 | $447,404 | $6,547,163 |
| 2018-12-08 | $0.001219 | $0.001266 | $0.001135 | $0.001207 | $535,458 | $6,461,536 |
| 2018-12-09 | $0.001203 | $0.001253 | $0.001189 | $0.001204 | $490,972 | $6,447,386 |
| 2018-12-10 | $0.001208 | $0.001230 | $0.001169 | $0.001192 | $411,966 | $6,379,930 |
| 2018-12-11 | $0.001190 | $0.001195 | $0.001123 | $0.001132 | $316,030 | $6,059,768 |
| 2018-12-12 | $0.001130 | $0.001132 | $0.001105 | $0.001117 | $247,789 | $5,978,881 |
| 2018-12-13 | $0.001117 | $0.001192 | $0.001083 | $0.001093 | $233,064 | $5,849,065 |
| 2018-12-14 | $0.001092 | $0.001128 | $0.001044 | $0.001057 | $347,890 | $5,659,329 |
| 2018-12-15 | $0.001058 | $0.001089 | $0.001008 | $0.001026 | $368,117 | $5,492,185 |
| 2018-12-16 | $0.001025 | $0.001070 | $0.001019 | $0.001023 | $222,765 | $5,477,017 |
| 2018-12-17 | $0.001024 | $0.001198 | $0.001024 | $0.001162 | $406,967 | $6,223,173 |
| 2018-12-18 | $0.001167 | $0.001252 | $0.001150 | $0.001251 | $530,349 | $6,696,393 |
| 2018-12-19 | $0.001253 | $0.001375 | $0.001242 | $0.001294 | $472,404 | $6,927,145 |
| 2018-12-20 | $0.001270 | $0.001422 | $0.001237 | $0.001401 | $766,547 | $7,498,111 |
| 2018-12-21 | $0.001397 | $0.001427 | $0.001269 | $0.001331 | $584,759 | $7,126,296 |
| 2018-12-22 | $0.001333 | $0.001399 | $0.001240 | $0.001387 | $580,914 | $7,425,875 |
| 2018-12-23 | $0.001384 | $0.001466 | $0.001296 | $0.001380 | $574,103 | $7,385,858 |
| 2018-12-24 | $0.001381 | $0.001575 | $0.001288 | $0.001301 | $428,773 | $6,967,557 |
| 2018-12-25 | $0.001303 | $0.001303 | $0.001175 | $0.001213 | $300,749 | $6,495,183 |
| 2018-12-26 | $0.001214 | $0.001273 | $0.001152 | $0.001233 | $443,551 | $6,603,116 |
| 2018-12-27 | $0.001230 | $0.001238 | $0.001113 | $0.001116 | $616,939 | $5,975,124 |
| 2018-12-28 | $0.001118 | $0.001246 | $0.001097 | $0.001231 | $606,183 | $6,589,334 |
| 2018-12-29 | $0.001226 | $0.001297 | $0.001193 | $0.001225 | $471,468 | $6,555,668 |
| 2018-12-30 | $0.001222 | $0.001227 | $0.001140 | $0.001146 | $402,641 | $6,133,890 |
| 2018-12-31 | $0.001147 | $0.001164 | $0.001064 | $0.001126 | $509,127 | $6,026,231 |