LoyalCoin LYL
Xếp hạng #?
06:03:05 20/05/2020
LoyalCoin (LYL)
Không theo dõi
Lịch sử giá LoyalCoin (LYL) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0004192 | $0.0006451 | $0.0003105 | $0.0006331 | $926.98 | $3,389,133 |
| 2019-10-02 | $0.0006331 | $0.0008563 | $0.0003827 | $0.0008160 | $2,841.09 | $4,368,595 |
| 2019-10-03 | $0.0008167 | $0.0008363 | $0.0004537 | $0.0008323 | $565.09 | $4,455,800 |
| 2019-10-04 | $0.0008318 | $0.0008321 | $0.0004241 | $0.0007223 | $247.11 | $3,867,116 |
| 2019-10-05 | $0.0007223 | $0.0007223 | $0.0004102 | $0.0005290 | $138.83 | $2,831,959 |
| 2019-10-06 | $0.0005289 | $0.0007825 | $0.0005262 | $0.0007751 | $157.84 | $4,149,753 |
| 2019-10-07 | $0.0007744 | $0.0007976 | $0.0005246 | $0.0005922 | $151,587 | $3,170,475 |
| 2019-10-08 | $0.0005905 | $0.0006382 | $0.0005287 | $0.0005732 | $164,451 | $3,068,596 |
| 2019-10-09 | $0.0005732 | $0.0006424 | $0.0004504 | $0.0005585 | $150,123 | $2,989,842 |
| 2019-10-10 | $0.0005584 | $0.0005626 | $0.0003132 | $0.0004906 | $141,428 | $2,626,522 |
| 2019-10-11 | $0.0004947 | $0.0005272 | $0.0004083 | $0.0005184 | $135,655 | $2,775,568 |
| 2019-10-12 | $0.0005182 | $0.0006248 | $0.0004139 | $0.0005262 | $137,166 | $2,816,984 |
| 2019-10-13 | $0.0005262 | $0.0006086 | $0.0003659 | $0.0006042 | $164,427 | $3,234,816 |
| 2019-10-14 | $0.0006042 | $0.0006171 | $0.0003977 | $0.0005102 | $151,185 | $2,731,570 |
| 2019-10-15 | $0.0005103 | $0.0005275 | $0.0003233 | $0.0004046 | $135,466 | $2,166,202 |
| 2019-10-16 | $0.0004026 | $0.0004094 | $0.0003748 | $0.0003909 | $122,293 | $2,092,801 |
| 2019-10-17 | $0.0003906 | $0.0003950 | $0.0003282 | $0.0003936 | $122,870 | $2,107,019 |
| 2019-10-18 | $0.0003936 | $0.0003937 | $0.0003476 | $0.0003753 | $19,514.25 | $2,009,400 |
| 2019-10-19 | $0.0003753 | $0.0003777 | $0.0003202 | $0.0003222 | $11.37 | $1,724,813 |
| 2019-10-20 | $0.0003222 | $0.0006966 | $0.00004859 | $0.0005551 | $269.82 | $2,971,980 |
| 2019-10-21 | $0.0005551 | $0.0005605 | $0.0002466 | $0.0002471 | $0.9886 | $1,323,114 |
| 2019-10-22 | $0.0002472 | $0.0006787 | $0.0002465 | $0.0006598 | $1.79 | $3,532,259 |
| 2019-10-23 | $0.0006598 | $0.0006620 | $0.0006071 | $0.0006127 | $1.66 | $3,280,231 |
| 2019-10-24 | $0.0006127 | $0.0006163 | $0.0006074 | $0.0006127 | $1.66 | $3,280,031 |
| 2019-10-25 | $0.0006127 | $0.0006416 | $0.0002483 | $0.0002706 | $19.70 | $1,448,793 |
| 2019-10-26 | $0.0002705 | $0.0006047 | $0.0002705 | $0.0002888 | $137.77 | $1,545,924 |
| 2019-10-27 | $0.0002888 | $0.0005773 | $0.0002844 | $0.0005686 | $220.93 | $3,043,906 |
| 2019-10-28 | $0.0005682 | $0.0005832 | $0.0003720 | $0.0005543 | $930.06 | $2,967,723 |
| 2019-10-29 | $0.0005544 | $0.0005706 | $0.0005517 | $0.0005648 | $947.68 | $3,023,939 |
| 2019-10-30 | $0.0005650 | $0.0005650 | $0.0002811 | $0.0002854 | $51.65 | $1,527,920 |
| 2019-10-31 | $0.0002854 | $0.0002979 | $0.0002797 | $0.0002852 | $51.61 | $1,526,813 |