LoyalCoin LYL
Xếp hạng #?
06:03:05 20/05/2020
LoyalCoin (LYL)
Không theo dõi
Lịch sử giá LoyalCoin (LYL) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0008604 | $0.0009880 | $0.0007995 | $0.0008644 | $450,512 | $4,627,431 |
| 2019-04-02 | $0.0008667 | $0.001023 | $0.0008461 | $0.001015 | $417,154 | $5,436,237 |
| 2019-04-03 | $0.001022 | $0.001077 | $0.0009324 | $0.0009376 | $529,125 | $5,019,494 |
| 2019-04-04 | $0.0009386 | $0.001020 | $0.0008977 | $0.0009366 | $420,891 | $5,013,959 |
| 2019-04-05 | $0.0009377 | $0.001018 | $0.0008994 | $0.0009894 | $404,136 | $5,296,770 |
| 2019-04-06 | $0.0009822 | $0.001134 | $0.0009494 | $0.001020 | $527,522 | $5,461,664 |
| 2019-04-07 | $0.001013 | $0.001139 | $0.0009327 | $0.0009944 | $602,527 | $5,323,449 |
| 2019-04-08 | $0.0009999 | $0.001223 | $0.0009939 | $0.001043 | $624,791 | $5,585,610 |
| 2019-04-09 | $0.001043 | $0.001185 | $0.0009239 | $0.0009409 | $385,159 | $5,037,371 |
| 2019-04-10 | $0.0009409 | $0.001027 | $0.0009067 | $0.0009567 | $176,762 | $5,121,581 |
| 2019-04-11 | $0.0009575 | $0.001058 | $0.0008885 | $0.0009306 | $428,933 | $4,982,166 |
| 2019-04-12 | $0.0009348 | $0.0009391 | $0.0008103 | $0.0008173 | $13,186.34 | $4,375,273 |
| 2019-04-13 | $0.0008166 | $0.001024 | $0.0008166 | $0.0009656 | $11,449.09 | $5,169,651 |
| 2019-04-14 | $0.0009656 | $0.0009839 | $0.0009578 | $0.0009793 | $145,190 | $5,243,003 |
| 2019-04-15 | $0.0009793 | $0.0009849 | $0.0008224 | $0.0009088 | $191,596 | $4,865,309 |
| 2019-04-16 | $0.0009088 | $0.001003 | $0.0008803 | $0.0009008 | $430,771 | $4,822,570 |
| 2019-04-17 | $0.0009047 | $0.0009490 | $0.0008499 | $0.0008842 | $298,761 | $4,733,467 |
| 2019-04-18 | $0.0008793 | $0.0009005 | $0.0008415 | $0.0008475 | $101,963 | $4,536,950 |
| 2019-04-19 | $0.0008475 | $0.0008967 | $0.0007350 | $0.0007927 | $221,634 | $4,243,841 |
| 2019-04-20 | $0.0007930 | $0.0008560 | $0.0007919 | $0.0008508 | $55,584.05 | $4,555,122 |
| 2019-04-21 | $0.0008512 | $0.0009097 | $0.0008508 | $0.0009034 | $394.79 | $4,836,607 |
| 2019-04-22 | $0.0009026 | $0.0009038 | $0.0007937 | $0.0008050 | $11,354.24 | $4,309,775 |
| 2019-04-23 | $0.0008052 | $0.0008873 | $0.0008031 | $0.0008318 | $135,271 | $4,453,139 |
| 2019-04-24 | $0.0008313 | $0.0008357 | $0.0004227 | $0.0007421 | $561,449 | $3,972,962 |
| 2019-04-25 | $0.0007458 | $0.0007820 | $0.0006568 | $0.0006779 | $556,983 | $3,629,352 |
| 2019-04-26 | $0.0006784 | $0.0008768 | $0.0006578 | $0.0007736 | $660,718 | $4,141,725 |
| 2019-04-27 | $0.0007784 | $0.0008447 | $0.0007412 | $0.0008237 | $630,847 | $4,409,619 |
| 2019-04-28 | $0.0008201 | $0.0008438 | $0.0007096 | $0.0007870 | $554,256 | $4,213,067 |
| 2019-04-29 | $0.0007802 | $0.001124 | $0.0006721 | $0.0008613 | $669,548 | $4,611,115 |
| 2019-04-30 | $0.0008639 | $0.001022 | $0.0007060 | $0.0007569 | $611,742 | $4,052,033 |