LoyalCoin LYL
Xếp hạng #?
06:03:05 20/05/2020
LoyalCoin (LYL)
Không theo dõi
Lịch sử giá LoyalCoin (LYL) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0003559 | $0.001034 | $0.0003535 | $0.0008318 | $13,558.14 | $4,453,290 |
| 2019-08-02 | $0.0008320 | $0.001005 | $0.0006281 | $0.0006289 | $2,596.86 | $3,366,728 |
| 2019-08-03 | $0.0006288 | $0.0007047 | $0.0004893 | $0.0005991 | $1,905.08 | $3,207,435 |
| 2019-08-04 | $0.0005992 | $0.0006596 | $0.0004820 | $0.0006570 | $1,039.63 | $3,517,321 |
| 2019-08-05 | $0.0006569 | $0.0008426 | $0.0006565 | $0.0008377 | $2,714.82 | $4,484,748 |
| 2019-08-06 | $0.0008369 | $0.001076 | $0.0007130 | $0.0007257 | $6,281.68 | $3,885,156 |
| 2019-08-07 | $0.0007256 | $0.001056 | $0.0007241 | $0.0008781 | $4,152.25 | $4,701,063 |
| 2019-08-08 | $0.0008781 | $0.0008796 | $0.0007021 | $0.0007125 | $300.02 | $3,814,285 |
| 2019-08-09 | $0.0007122 | $0.0009976 | $0.0006103 | $0.0006429 | $381,967 | $3,441,589 |
| 2019-08-10 | $0.0006429 | $0.0009797 | $0.0005487 | $0.0006038 | $449,454 | $3,232,662 |
| 2019-08-11 | $0.0006058 | $0.0009197 | $0.0005949 | $0.0007707 | $518,167 | $4,126,261 |
| 2019-08-12 | $0.0007706 | $0.0007729 | $0.0006356 | $0.0006713 | $501,286 | $3,593,897 |
| 2019-08-13 | $0.0006696 | $0.0007064 | $0.0005578 | $0.0006489 | $317,397 | $3,474,052 |
| 2019-08-14 | $0.0006486 | $0.0007037 | $0.0005324 | $0.0005505 | $250,342 | $2,947,007 |
| 2019-08-15 | $0.0005505 | $0.0008081 | $0.0005370 | $0.0006831 | $296,160 | $3,657,046 |
| 2019-08-16 | $0.0006865 | $0.0008254 | $0.0005672 | $0.0006100 | $165,392 | $3,265,932 |
| 2019-08-17 | $0.0006099 | $0.0006133 | $0.0005122 | $0.0005210 | $3,066.04 | $2,789,067 |
| 2019-08-18 | $0.0005209 | $0.0006273 | $0.0005183 | $0.0005294 | $87.35 | $2,833,965 |
| 2019-08-19 | $0.0005296 | $0.0006764 | $0.0005025 | $0.0006576 | $154,466 | $3,520,723 |
| 2019-08-20 | $0.0006576 | $0.0006636 | $0.0005670 | $0.0005698 | $59,056.82 | $3,050,404 |
| 2019-08-21 | $0.0005700 | $0.0005711 | $0.0004944 | $0.0005064 | $1,562.89 | $2,710,950 |
| 2019-08-22 | $0.0005064 | $0.0006171 | $0.0004897 | $0.0006079 | $586.78 | $3,254,653 |
| 2019-08-23 | $0.0006079 | $0.0006257 | $0.0004147 | $0.0006238 | $3,035.47 | $3,339,671 |
| 2019-08-24 | $0.0006237 | $0.0006244 | $0.0003985 | $0.0005357 | $589.95 | $2,867,962 |
| 2019-08-25 | $0.0005357 | $0.0006166 | $0.0004029 | $0.0006061 | $4,029.98 | $3,244,898 |
| 2019-08-26 | $0.0006070 | $0.0006306 | $0.0004317 | $0.0005224 | $510.81 | $2,796,627 |
| 2019-08-27 | $0.0005224 | $0.0005553 | $0.0004251 | $0.0005333 | $1,551.67 | $2,854,994 |
| 2019-08-28 | $0.0005333 | $0.0007609 | $0.0005319 | $0.0007175 | $223.70 | $3,841,441 |
| 2019-08-29 | $0.0006488 | $0.0006953 | $0.0004655 | $0.0005645 | $544.69 | $3,022,104 |
| 2019-08-30 | $0.0005645 | $0.0005663 | $0.0004030 | $0.0004783 | $668.58 | $2,560,551 |
| 2019-08-31 | $0.0004785 | $0.0004816 | $0.0003988 | $0.0004740 | $106.80 | $2,537,470 |