LoyalCoin LYL
Xếp hạng #?
06:03:05 20/05/2020
LoyalCoin (LYL)
Không theo dõi
Lịch sử giá LoyalCoin (LYL) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001120 | $0.001171 | $0.001092 | $0.001163 | $982,723 | $6,226,949 |
| 2019-01-02 | $0.001164 | $0.001258 | $0.001151 | $0.001221 | $721,525 | $6,536,959 |
| 2019-01-03 | $0.001219 | $0.001255 | $0.001130 | $0.001154 | $448,207 | $6,177,470 |
| 2019-01-04 | $0.001145 | $0.001190 | $0.0009919 | $0.001087 | $518,915 | $5,817,813 |
| 2019-01-05 | $0.001086 | $0.001139 | $0.001049 | $0.001077 | $548,681 | $5,764,766 |
| 2019-01-06 | $0.001077 | $0.001127 | $0.0003551 | $0.001100 | $749,748 | $5,888,495 |
| 2019-01-07 | $0.001112 | $0.001122 | $0.0009744 | $0.0009761 | $485,159 | $5,225,619 |
| 2019-01-08 | $0.0009760 | $0.001044 | $0.0008750 | $0.001036 | $186,956 | $5,548,203 |
| 2019-01-09 | $0.001038 | $0.001095 | $0.001026 | $0.001059 | $240,081 | $5,668,526 |
| 2019-01-10 | $0.001061 | $0.001065 | $0.0008268 | $0.0008499 | $225,989 | $4,549,851 |
| 2019-01-11 | $0.0008454 | $0.0008678 | $0.0007757 | $0.0008630 | $139,741 | $4,620,244 |
| 2019-01-12 | $0.0008639 | $0.0008773 | $0.0008216 | $0.0008518 | $129,464 | $4,560,269 |
| 2019-01-13 | $0.0008460 | $0.0008668 | $0.0008041 | $0.0008106 | $182,596 | $4,339,863 |
| 2019-01-14 | $0.0008087 | $0.0009155 | $0.0008087 | $0.0008988 | $201,830 | $4,811,592 |
| 2019-01-15 | $0.0008997 | $0.0009809 | $0.0004857 | $0.0007917 | $184,400 | $4,238,716 |
| 2019-01-16 | $0.0007987 | $0.0009140 | $0.0007977 | $0.0008922 | $217,814 | $4,776,274 |
| 2019-01-17 | $0.0008960 | $0.0009465 | $0.0008116 | $0.0009392 | $246,832 | $5,028,343 |
| 2019-01-18 | $0.0009305 | $0.0009420 | $0.0007961 | $0.0009403 | $181,703 | $5,034,237 |
| 2019-01-19 | $0.0009461 | $0.0009893 | $0.0009041 | $0.0009426 | $248,673 | $5,046,255 |
| 2019-01-20 | $0.0009462 | $0.0009546 | $0.0008188 | $0.0008188 | $193,713 | $4,383,549 |
| 2019-01-21 | $0.0008143 | $0.0008630 | $0.0007979 | $0.0008174 | $201,047 | $4,375,846 |
| 2019-01-22 | $0.0008176 | $0.0009312 | $0.0007979 | $0.0008878 | $202,678 | $4,753,000 |
| 2019-01-23 | $0.0008908 | $0.0009441 | $0.0008852 | $0.0009246 | $193,742 | $4,950,080 |
| 2019-01-24 | $0.0009258 | $0.0009376 | $0.0007473 | $0.0008391 | $211,813 | $4,492,045 |
| 2019-01-25 | $0.0008420 | $0.001041 | $0.0008417 | $0.001014 | $192,518 | $5,427,155 |
| 2019-01-26 | $0.001023 | $0.001066 | $0.0009492 | $0.001039 | $211,466 | $5,560,184 |
| 2019-01-27 | $0.001039 | $0.001052 | $0.0008636 | $0.0009345 | $178,589 | $5,003,213 |
| 2019-01-28 | $0.0009348 | $0.0009670 | $0.0008202 | $0.0008403 | $230,650 | $4,498,637 |
| 2019-01-29 | $0.0008394 | $0.0008498 | $0.0006889 | $0.0007309 | $216,110 | $3,913,232 |
| 2019-01-30 | $0.0007289 | $0.0008316 | $0.0006520 | $0.0008252 | $172,782 | $4,417,797 |
| 2019-01-31 | $0.0008250 | $0.0008444 | $0.0003378 | $0.0003378 | $146,702 | $1,808,419 |