LoyalCoin LYL
Xếp hạng #?
06:03:05 20/05/2020
LoyalCoin (LYL)
Không theo dõi
Lịch sử giá LoyalCoin (LYL) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0007599 | $0.0008352 | $0.0007214 | $0.0007573 | $606,765 | $4,054,323 |
| 2019-05-02 | $0.0007598 | $0.0007882 | $0.0007241 | $0.0007563 | $662,703 | $4,048,953 |
| 2019-05-03 | $0.0007548 | $0.0007548 | $0.0006299 | $0.0006558 | $440,873 | $3,511,038 |
| 2019-05-04 | $0.0006558 | $0.0008052 | $0.0006442 | $0.0007145 | $259,190 | $3,824,915 |
| 2019-05-05 | $0.0007101 | $0.0008085 | $0.0006628 | $0.0007348 | $264,381 | $3,933,766 |
| 2019-05-06 | $0.0007307 | $0.0007932 | $0.0006876 | $0.0007640 | $259,368 | $4,089,970 |
| 2019-05-07 | $0.0007553 | $0.0007934 | $0.0006971 | $0.0007348 | $362,467 | $3,934,097 |
| 2019-05-08 | $0.0007339 | $0.0007703 | $0.0006705 | $0.0007206 | $283,543 | $3,858,064 |
| 2019-05-09 | $0.0007220 | $0.0007908 | $0.0007205 | $0.0007775 | $658,574 | $4,162,395 |
| 2019-05-10 | $0.0007766 | $0.0009622 | $0.0007611 | $0.0008651 | $426,994 | $4,631,589 |
| 2019-05-11 | $0.0008653 | $0.001019 | $0.0008521 | $0.0008778 | $254,457 | $4,699,304 |
| 2019-05-12 | $0.0008778 | $0.0009550 | $0.0008057 | $0.0008562 | $270,915 | $4,584,029 |
| 2019-05-13 | $0.0008562 | $0.001013 | $0.0008238 | $0.0009334 | $484,915 | $4,996,891 |
| 2019-05-14 | $0.0009339 | $0.001033 | $0.0007613 | $0.0009268 | $430,026 | $4,961,944 |
| 2019-05-15 | $0.0009269 | $0.001085 | $0.0006554 | $0.0008680 | $512,610 | $4,646,733 |
| 2019-05-16 | $0.0008627 | $0.0009747 | $0.0008279 | $0.0009231 | $511,356 | $4,942,040 |
| 2019-05-17 | $0.0009326 | $0.001015 | $0.0007194 | $0.0008269 | $594,805 | $4,427,095 |
| 2019-05-18 | $0.0008269 | $0.0008429 | $0.0006942 | $0.0007491 | $433,823 | $4,010,141 |
| 2019-05-19 | $0.0007413 | $0.0008394 | $0.0006099 | $0.0007050 | $488,943 | $3,774,548 |
| 2019-05-20 | $0.0007050 | $0.0007364 | $0.0006591 | $0.0007228 | $341,719 | $3,869,685 |
| 2019-05-21 | $0.0007229 | $0.0008001 | $0.0005497 | $0.0005707 | $436,993 | $3,055,450 |
| 2019-05-22 | $0.0005707 | $0.0007986 | $0.0005272 | $0.0005622 | $374,234 | $3,009,759 |
| 2019-05-23 | $0.0005622 | $0.0007048 | $0.0005204 | $0.0005942 | $390,779 | $3,181,325 |
| 2019-05-24 | $0.0005846 | $0.0007350 | $0.0005445 | $0.0005926 | $372,941 | $3,172,541 |
| 2019-05-25 | $0.0005926 | $0.0006900 | $0.0005833 | $0.0006703 | $366,102 | $3,588,552 |
| 2019-05-26 | $0.0006703 | $0.0007436 | $0.0005984 | $0.0006658 | $342,060 | $3,564,232 |
| 2019-05-27 | $0.0006654 | $0.0008032 | $0.0004968 | $0.0006938 | $365,225 | $3,714,291 |
| 2019-05-28 | $0.0006851 | $0.0007640 | $0.0006228 | $0.0007037 | $359,739 | $3,767,596 |
| 2019-05-29 | $0.0007009 | $0.0008473 | $0.0006238 | $0.0007964 | $554,518 | $4,263,732 |
| 2019-05-30 | $0.0007964 | $0.0009765 | $0.0007917 | $0.0008929 | $495,997 | $4,780,279 |
| 2019-05-31 | $0.0008929 | $0.001035 | $0.0008289 | $0.0009469 | $393,618 | $5,069,567 |