LoyalCoin LYL
Xếp hạng #?
06:03:05 20/05/2020
LoyalCoin (LYL)
Không theo dõi
Lịch sử giá LoyalCoin (LYL) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0004741 | $0.0005818 | $0.0004739 | $0.0005748 | $117.46 | $3,077,325 |
| 2019-09-02 | $0.0005749 | $0.0006231 | $0.0003411 | $0.0006204 | $2,052.20 | $3,321,495 |
| 2019-09-03 | $0.0006206 | $0.0006229 | $0.0003617 | $0.0004385 | $100,120 | $2,347,695 |
| 2019-09-04 | $0.0004385 | $0.0007143 | $0.0004280 | $0.0004920 | $118,846 | $2,633,859 |
| 2019-09-05 | $0.0004920 | $0.0005921 | $0.0004633 | $0.0005690 | $157,609 | $3,046,365 |
| 2019-09-06 | $0.0005690 | $0.0005834 | $0.0004447 | $0.0004537 | $138,801 | $2,428,776 |
| 2019-09-07 | $0.0004521 | $0.0005945 | $0.0004266 | $0.0005187 | $145,733 | $2,776,843 |
| 2019-09-08 | $0.0005169 | $0.0005668 | $0.0005169 | $0.0005259 | $29,397.85 | $2,815,522 |
| 2019-09-09 | $0.0005259 | $0.0005259 | $0.0004038 | $0.0004920 | $115,577 | $2,634,235 |
| 2019-09-10 | $0.0004919 | $0.0005068 | $0.0004139 | $0.0004277 | $5,889.00 | $2,289,774 |
| 2019-09-11 | $0.0004277 | $0.0005710 | $0.0004222 | $0.0004612 | $102,676 | $2,468,983 |
| 2019-09-12 | $0.0004609 | $0.0005341 | $0.0004522 | $0.0004721 | $122,384 | $2,527,460 |
| 2019-09-13 | $0.0004742 | $0.0005355 | $0.0004486 | $0.0004761 | $121,213 | $2,548,978 |
| 2019-09-14 | $0.0004761 | $0.0005184 | $0.0004528 | $0.0005026 | $201,398 | $2,690,868 |
| 2019-09-15 | $0.0005026 | $0.0005208 | $0.0004915 | $0.0005111 | $247,010 | $2,736,164 |
| 2019-09-16 | $0.0005111 | $0.0005296 | $0.0004979 | $0.0005202 | $234,688 | $2,785,194 |
| 2019-09-17 | $0.0005193 | $0.0005547 | $0.0004543 | $0.0005421 | $152,712 | $2,901,945 |
| 2019-09-18 | $0.0005410 | $0.0005732 | $0.0004086 | $0.0004089 | $1,092.67 | $2,189,336 |
| 2019-09-19 | $0.0004090 | $0.0005220 | $0.0003952 | $0.0005209 | $128.29 | $2,788,504 |
| 2019-09-20 | $0.0005210 | $0.0005686 | $0.0005160 | $0.0005674 | $16.50 | $3,037,537 |
| 2019-09-21 | $0.0005673 | $0.0005677 | $0.0005078 | $0.0005090 | $111.84 | $2,724,838 |
| 2019-09-22 | $0.0005089 | $0.0005619 | $0.0005026 | $0.0005610 | $16.31 | $3,003,243 |
| 2019-09-23 | $0.0005610 | $0.0005611 | $0.0004438 | $0.0004508 | $139,160 | $2,413,150 |
| 2019-09-24 | $0.0004527 | $0.0005046 | $0.0003634 | $0.0003931 | $126,286 | $2,104,621 |
| 2019-09-25 | $0.0003932 | $0.0004450 | $0.0003767 | $0.0004392 | $59,102.33 | $2,351,150 |
| 2019-09-26 | $0.0004392 | $0.0004392 | $0.0003693 | $0.0003919 | $63,385.06 | $2,098,033 |
| 2019-09-27 | $0.0003918 | $0.0004123 | $0.0003200 | $0.0004123 | $402.84 | $2,207,203 |
| 2019-09-28 | $0.0004123 | $0.0004745 | $0.0003265 | $0.0004120 | $416.40 | $2,205,453 |
| 2019-09-29 | $0.0004122 | $0.0004128 | $0.0004012 | $0.0004072 | $9.71 | $2,179,898 |
| 2019-09-30 | $0.0004072 | $0.0004247 | $0.0003421 | $0.0004191 | $276.51 | $2,243,860 |