LoyalCoin LYL
Xếp hạng #?
06:03:05 20/05/2020
LoyalCoin (LYL)
Không theo dõi
Lịch sử giá LoyalCoin (LYL) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0007976 | $0.0008780 | $0.0007567 | $0.0008340 | $199,559 | $4,464,698 |
| 2019-07-02 | $0.0008309 | $0.0008970 | $0.0006184 | $0.0006472 | $255,464 | $3,464,816 |
| 2019-07-03 | $0.0006502 | $0.0008212 | $0.0005521 | $0.0006640 | $266,533 | $3,554,597 |
| 2019-07-04 | $0.0006640 | $0.0007595 | $0.0006054 | $0.0007195 | $314,938 | $3,852,170 |
| 2019-07-05 | $0.0007254 | $0.0008418 | $0.0006174 | $0.0007257 | $218,538 | $3,884,892 |
| 2019-07-06 | $0.0007200 | $0.0007869 | $0.0006038 | $0.0007619 | $57,050.25 | $4,078,788 |
| 2019-07-07 | $0.0007648 | $0.0008586 | $0.0005776 | $0.0007816 | $30,552.55 | $4,184,342 |
| 2019-07-08 | $0.0007816 | $0.0008385 | $0.0006825 | $0.0008140 | $32,463.71 | $4,358,024 |
| 2019-07-09 | $0.0008145 | $0.0008705 | $0.0006839 | $0.0007195 | $96,051.07 | $3,851,774 |
| 2019-07-10 | $0.0007231 | $0.0008384 | $0.0006767 | $0.0007249 | $243,378 | $3,881,042 |
| 2019-07-11 | $0.0007266 | $0.0008033 | $0.0006473 | $0.0007333 | $172,173 | $3,925,561 |
| 2019-07-12 | $0.0007340 | $0.0008252 | $0.0006879 | $0.0007639 | $416,694 | $4,089,446 |
| 2019-07-13 | $0.0007642 | $0.0007991 | $0.0006844 | $0.0007549 | $407,537 | $4,041,457 |
| 2019-07-14 | $0.0007473 | $0.0008036 | $0.0006216 | $0.0006913 | $333,355 | $3,701,007 |
| 2019-07-15 | $0.0006827 | $0.0007325 | $0.0005810 | $0.0006842 | $393,811 | $3,663,093 |
| 2019-07-16 | $0.0006896 | $0.0007211 | $0.0005605 | $0.0005802 | $329,906 | $3,106,038 |
| 2019-07-17 | $0.0005656 | $0.0006442 | $0.0005329 | $0.0006049 | $225,522 | $3,238,589 |
| 2019-07-18 | $0.0005794 | $0.0006457 | $0.0005514 | $0.0006140 | $199,022 | $3,287,168 |
| 2019-07-19 | $0.0006140 | $0.0006366 | $0.0005754 | $0.0006040 | $293,559 | $3,233,440 |
| 2019-07-20 | $0.0006020 | $0.0006906 | $0.0005906 | $0.0006277 | $191,898 | $3,360,290 |
| 2019-07-21 | $0.0006277 | $0.0006490 | $0.0005769 | $0.0006318 | $185,691 | $3,382,357 |
| 2019-07-22 | $0.0006338 | $0.0006408 | $0.0004886 | $0.0005120 | $199,236 | $2,741,167 |
| 2019-07-23 | $0.0005139 | $0.0006155 | $0.0004842 | $0.0005594 | $177,399 | $2,994,639 |
| 2019-07-24 | $0.0005594 | $0.0005909 | $0.0004830 | $0.0005818 | $162,612 | $3,114,479 |
| 2019-07-25 | $0.0005836 | $0.0006033 | $0.0005791 | $0.0005893 | $160,744 | $3,154,936 |
| 2019-07-26 | $0.0005893 | $0.0005910 | $0.0005692 | $0.0005731 | $32.30 | $3,068,198 |
| 2019-07-27 | $0.0005731 | $0.0005933 | $0.0003859 | $0.0005542 | $63.01 | $2,966,989 |
| 2019-07-28 | $0.0005542 | $0.0005722 | $0.0005328 | $0.0005701 | $305.53 | $3,051,924 |
| 2019-07-29 | $0.0005702 | $0.0005796 | $0.0004732 | $0.0005709 | $586.10 | $3,056,515 |
| 2019-07-30 | $0.0005709 | $0.0006457 | $0.0004779 | $0.0006393 | $229.61 | $3,422,695 |
| 2019-07-31 | $0.0006394 | $0.0006469 | $0.0003508 | $0.0003558 | $15.70 | $1,904,663 |