LoyalCoin LYL
Xếp hạng #?
06:03:05 20/05/2020
LoyalCoin (LYL)
Không theo dõi
Lịch sử giá LoyalCoin (LYL) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0003448 | $0.0009334 | $0.0003448 | $0.0008953 | $196,824 | $4,792,879 |
| 2019-02-02 | $0.0008984 | $0.0009058 | $0.0007507 | $0.0007881 | $222,889 | $4,219,028 |
| 2019-02-03 | $0.0007843 | $0.0008963 | $0.0007169 | $0.0007838 | $141,228 | $4,195,937 |
| 2019-02-04 | $0.0007826 | $0.0008024 | $0.0006782 | $0.0007726 | $122,266 | $4,136,212 |
| 2019-02-05 | $0.0007720 | $0.0007932 | $0.0007204 | $0.0007663 | $139,578 | $4,102,495 |
| 2019-02-06 | $0.0007646 | $0.0007785 | $0.0007157 | $0.0007501 | $163,054 | $4,015,659 |
| 2019-02-07 | $0.0007501 | $0.0009076 | $0.0007256 | $0.0007402 | $230,907 | $3,962,668 |
| 2019-02-08 | $0.0007331 | $0.0008727 | $0.0007331 | $0.0008704 | $216,801 | $4,659,803 |
| 2019-02-09 | $0.0008725 | $0.0009293 | $0.0008202 | $0.0008759 | $268,228 | $4,689,087 |
| 2019-02-10 | $0.0008653 | $0.0008818 | $0.0007606 | $0.0008745 | $489,908 | $4,681,500 |
| 2019-02-11 | $0.0008580 | $0.0008580 | $0.0007667 | $0.0008243 | $189,337 | $4,413,242 |
| 2019-02-12 | $0.0008248 | $0.0008571 | $0.0007845 | $0.0008250 | $436,122 | $4,416,602 |
| 2019-02-13 | $0.0008240 | $0.0008570 | $0.0007957 | $0.0008458 | $518,264 | $4,528,035 |
| 2019-02-14 | $0.0008451 | $0.0009259 | $0.0008070 | $0.0009166 | $444,561 | $4,907,079 |
| 2019-02-15 | $0.0009163 | $0.001160 | $0.0009133 | $0.001058 | $688,657 | $5,665,277 |
| 2019-02-16 | $0.001055 | $0.001193 | $0.001010 | $0.001167 | $596,687 | $6,249,934 |
| 2019-02-17 | $0.001159 | $0.001251 | $0.001122 | $0.001223 | $757,689 | $6,546,614 |
| 2019-02-18 | $0.001230 | $0.001418 | $0.001215 | $0.001268 | $863,524 | $6,790,475 |
| 2019-02-19 | $0.001261 | $0.001341 | $0.001221 | $0.001278 | $672,465 | $6,841,615 |
| 2019-02-20 | $0.001268 | $0.001319 | $0.001230 | $0.001288 | $735,498 | $6,896,144 |
| 2019-02-21 | $0.001286 | $0.001293 | $0.001225 | $0.001280 | $833,112 | $6,854,837 |
| 2019-02-22 | $0.001282 | $0.001336 | $0.001227 | $0.001318 | $1,001,134 | $7,056,870 |
| 2019-02-23 | $0.001317 | $0.001425 | $0.001289 | $0.001424 | $1,079,823 | $7,621,876 |
| 2019-02-24 | $0.001416 | $0.001456 | $0.001174 | $0.001185 | $766,059 | $6,341,806 |
| 2019-02-25 | $0.001158 | $0.001248 | $0.001155 | $0.001241 | $858,145 | $6,646,325 |
| 2019-02-26 | $0.001238 | $0.001258 | $0.001187 | $0.001231 | $917,877 | $6,592,357 |
| 2019-02-27 | $0.001226 | $0.001286 | $0.001188 | $0.001286 | $906,972 | $6,884,284 |
| 2019-02-28 | $0.001288 | $0.001489 | $0.001097 | $0.001202 | $1,067,998 | $6,432,721 |