LoyalCoin LYL
Xếp hạng #?
06:03:05 20/05/2020
LoyalCoin (LYL)
Không theo dõi
Lịch sử giá LoyalCoin (LYL) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.001209 | $0.001368 | $0.001204 | $0.001300 | $997,126 | $6,961,974 |
| 2019-03-02 | $0.001310 | $0.001331 | $0.001209 | $0.001295 | $1,046,047 | $6,933,976 |
| 2019-03-03 | $0.001312 | $0.001358 | $0.001252 | $0.001296 | $998,347 | $6,935,826 |
| 2019-03-04 | $0.001295 | $0.001306 | $0.001117 | $0.001221 | $885,314 | $6,539,106 |
| 2019-03-05 | $0.001224 | $0.001225 | $0.001061 | $0.001102 | $855,892 | $5,901,794 |
| 2019-03-06 | $0.001097 | $0.001174 | $0.001020 | $0.001101 | $772,489 | $5,895,633 |
| 2019-03-07 | $0.001103 | $0.001149 | $0.001017 | $0.001114 | $828,135 | $5,961,820 |
| 2019-03-08 | $0.001105 | $0.001117 | $0.001038 | $0.001061 | $783,792 | $5,677,826 |
| 2019-03-09 | $0.001068 | $0.001113 | $0.0009826 | $0.001068 | $775,533 | $5,717,961 |
| 2019-03-10 | $0.001072 | $0.001080 | $0.0009672 | $0.001046 | $690,308 | $5,601,720 |
| 2019-03-11 | $0.001055 | $0.001085 | $0.0009627 | $0.001041 | $679,955 | $5,570,573 |
| 2019-03-12 | $0.001058 | $0.001068 | $0.001005 | $0.001055 | $761,869 | $5,648,798 |
| 2019-03-13 | $0.001066 | $0.001074 | $0.0009040 | $0.0009300 | $646,568 | $4,978,852 |
| 2019-03-14 | $0.0009268 | $0.001078 | $0.0009135 | $0.001063 | $695,216 | $5,691,752 |
| 2019-03-15 | $0.001052 | $0.001097 | $0.0009899 | $0.001067 | $769,819 | $5,713,649 |
| 2019-03-16 | $0.001066 | $0.001261 | $0.0009768 | $0.001259 | $818,820 | $6,740,757 |
| 2019-03-17 | $0.001261 | $0.001261 | $0.0007096 | $0.001238 | $938,959 | $6,628,164 |
| 2019-03-18 | $0.001243 | $0.001253 | $0.001147 | $0.001162 | $941,438 | $6,223,142 |
| 2019-03-19 | $0.001178 | $0.001231 | $0.001133 | $0.001211 | $915,064 | $6,484,015 |
| 2019-03-20 | $0.001227 | $0.001232 | $0.001150 | $0.001222 | $965,501 | $6,542,118 |
| 2019-03-21 | $0.001222 | $0.001229 | $0.0009645 | $0.001173 | $1,122,290 | $6,278,021 |
| 2019-03-22 | $0.001174 | $0.001210 | $0.0008682 | $0.001076 | $1,024,754 | $5,759,461 |
| 2019-03-23 | $0.001062 | $0.001220 | $0.001034 | $0.001128 | $1,124,313 | $6,036,976 |
| 2019-03-24 | $0.001132 | $0.001226 | $0.001073 | $0.001131 | $1,205,370 | $6,053,040 |
| 2019-03-25 | $0.001153 | $0.001162 | $0.001058 | $0.001084 | $1,146,909 | $5,804,062 |
| 2019-03-26 | $0.001071 | $0.001136 | $0.001013 | $0.001086 | $1,021,596 | $5,813,414 |
| 2019-03-27 | $0.001113 | $0.001144 | $0.001009 | $0.001114 | $916,624 | $5,965,238 |
| 2019-03-28 | $0.001117 | $0.001165 | $0.0009652 | $0.001008 | $870,922 | $5,395,058 |
| 2019-03-29 | $0.001008 | $0.001060 | $0.0008692 | $0.001001 | $798,587 | $5,358,937 |
| 2019-03-30 | $0.001001 | $0.001079 | $0.0007836 | $0.0008855 | $705,228 | $4,740,668 |
| 2019-03-31 | $0.0008855 | $0.001022 | $0.0008396 | $0.0008666 | $500,995 | $4,639,233 |