LoyalCoin LYL
Xếp hạng #?
06:03:05 20/05/2020
LoyalCoin (LYL)
Không theo dõi
Lịch sử giá LoyalCoin (LYL) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0009469 | $0.001289 | $0.0007931 | $0.0009548 | $367,771 | $5,111,437 |
| 2019-06-02 | $0.0009548 | $0.001111 | $0.0008553 | $0.001097 | $373,089 | $5,871,666 |
| 2019-06-03 | $0.001097 | $0.001132 | $0.0009184 | $0.0009972 | $369,199 | $5,338,383 |
| 2019-06-04 | $0.0009992 | $0.001048 | $0.0008412 | $0.0009215 | $220,985 | $4,933,470 |
| 2019-06-05 | $0.0009215 | $0.001100 | $0.0008715 | $0.001080 | $379,383 | $5,783,951 |
| 2019-06-06 | $0.001069 | $0.001158 | $0.0008402 | $0.0009789 | $359,324 | $5,240,467 |
| 2019-06-07 | $0.0009764 | $0.001021 | $0.0008705 | $0.0009421 | $367,246 | $5,043,560 |
| 2019-06-08 | $0.0009443 | $0.001017 | $0.0009197 | $0.0009978 | $448,392 | $5,341,634 |
| 2019-06-09 | $0.0009995 | $0.001005 | $0.0008537 | $0.0008908 | $340,099 | $4,768,751 |
| 2019-06-10 | $0.0008862 | $0.0009531 | $0.0008440 | $0.0009518 | $450,265 | $5,095,667 |
| 2019-06-11 | $0.0009518 | $0.0009553 | $0.0009014 | $0.0009254 | $521,102 | $4,954,271 |
| 2019-06-12 | $0.0009256 | $0.0009695 | $0.0009135 | $0.0009664 | $505,717 | $5,173,697 |
| 2019-06-13 | $0.0009672 | $0.0009968 | $0.0009037 | $0.0009388 | $341,278 | $5,026,017 |
| 2019-06-14 | $0.0009389 | $0.0009508 | $0.0008094 | $0.0008847 | $296,655 | $4,736,435 |
| 2019-06-15 | $0.0008874 | $0.0009379 | $0.0007376 | $0.0008035 | $289,492 | $4,301,864 |
| 2019-06-16 | $0.0008035 | $0.0008504 | $0.0007409 | $0.0007840 | $353,540 | $4,197,344 |
| 2019-06-17 | $0.0007840 | $0.0008545 | $0.0007396 | $0.0007959 | $362,206 | $4,261,177 |
| 2019-06-18 | $0.0007847 | $0.0008240 | $0.0007376 | $0.0007688 | $347,448 | $4,115,888 |
| 2019-06-19 | $0.0007635 | $0.0008500 | $0.0007425 | $0.0007526 | $371,107 | $4,028,928 |
| 2019-06-20 | $0.0007554 | $0.0008411 | $0.0007275 | $0.0007743 | $354,363 | $4,145,330 |
| 2019-06-21 | $0.0007739 | $0.0008855 | $0.0007616 | $0.0008608 | $323,310 | $4,608,250 |
| 2019-06-22 | $0.0008617 | $0.0009821 | $0.0008384 | $0.0008660 | $388,722 | $4,636,125 |
| 2019-06-23 | $0.0008658 | $0.0009243 | $0.0008394 | $0.0008927 | $128,410 | $4,779,225 |
| 2019-06-24 | $0.0008927 | $0.0009058 | $0.0008223 | $0.0008516 | $16,927.67 | $4,559,076 |
| 2019-06-25 | $0.0008519 | $0.0009276 | $0.0008094 | $0.0008753 | $248,212 | $4,685,891 |
| 2019-06-26 | $0.0008753 | $0.0008815 | $0.0007140 | $0.0007755 | $69,505.24 | $4,151,710 |
| 2019-06-27 | $0.0007755 | $0.001011 | $0.0005274 | $0.0005696 | $961.34 | $3,049,194 |
| 2019-06-28 | $0.0005704 | $0.0008545 | $0.0005451 | $0.0008522 | $278.94 | $4,562,164 |
| 2019-06-29 | $0.0008529 | $0.0009176 | $0.0006906 | $0.0008615 | $112,956 | $4,611,883 |
| 2019-06-30 | $0.0008691 | $0.0009459 | $0.0007827 | $0.0007976 | $216,139 | $4,269,928 |