LoyalCoin LYL
Xếp hạng #?
06:03:05 20/05/2020
LoyalCoin (LYL)
Không theo dõi
Lịch sử giá LoyalCoin (LYL) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0004927 | $0.0004941 | $0.0002370 | $0.0002398 | $192.04 | $1,283,874 |
| 2020-01-02 | $0.0002398 | $0.0002400 | $0.0002315 | $0.0002325 | $186.21 | $1,244,944 |
| 2020-01-03 | $0.0002326 | $0.0002471 | $0.0002301 | $0.0002446 | $195.89 | $1,309,633 |
| 2020-01-04 | $0.0002445 | $0.0002487 | $0.0002431 | $0.0002470 | $197.76 | $1,322,128 |
| 2020-01-05 | $0.0002467 | $0.0002518 | $0.0002462 | $0.0002466 | $197.44 | $1,320,014 |
| 2020-01-06 | $0.0002468 | $0.0002646 | $0.0002467 | $0.0002641 | $6.34 | $1,414,142 |
| 2020-01-07 | $0.0002641 | $0.0002782 | $0.0002641 | $0.0002776 | $6.66 | $1,486,219 |
| 2020-01-08 | $0.0002776 | $0.0003262 | $0.0002768 | $0.0003224 | $0.8082 | $1,725,874 |
| 2020-01-09 | $0.0003218 | $0.0003226 | $0.0003123 | $0.0003144 | $0.7882 | $1,683,125 |
| 2020-01-10 | $0.0003147 | $0.0008133 | $0.00008615 | $0.0004895 | $4,904.58 | $2,620,797 |
| 2020-01-11 | $0.0004897 | $0.0005202 | $0.0003224 | $0.0003229 | $899.62 | $1,728,786 |
| 2020-01-12 | $0.0003228 | $0.0004028 | $0.0003216 | $0.0004015 | $1,052.20 | $2,149,715 |
| 2020-01-13 | $0.0004017 | $0.0004020 | $0.0003956 | $0.0003989 | $1,045.23 | $2,135,475 |
| 2020-01-14 | $0.0003993 | $0.0004366 | $0.0003984 | $0.0004336 | $1,136.29 | $2,321,514 |
| 2020-01-15 | $0.0004330 | $0.0004366 | $0.0003966 | $0.0003971 | $5.41 | $2,125,957 |
| 2020-01-16 | $0.0003972 | $0.0003984 | $0.0002903 | $0.0002942 | $9.37 | $1,575,003 |
| 2020-01-17 | $0.0002942 | $0.0003588 | $0.00004533 | $0.0002676 | $1,526.88 | $1,432,689 |
| 2020-01-18 | $0.0002675 | $0.0002693 | $0.0001078 | $0.0002054 | $251.16 | $1,099,693 |
| 2020-01-19 | $0.0002054 | $0.0003930 | $0.0001735 | $0.0003911 | $3,077.17 | $2,093,678 |
| 2020-01-20 | $0.0003910 | $0.0003922 | $0.0002186 | $0.0003451 | $650.69 | $1,847,512 |
| 2020-01-21 | $0.0003450 | $0.0003478 | $0.0002214 | $0.0003474 | $684.87 | $1,859,619 |
| 2020-01-22 | $0.0003471 | $0.0003476 | $0.0003406 | $0.0003429 | $61.72 | $1,835,631 |
| 2020-01-23 | $0.0003429 | $0.0003437 | $0.0003247 | $0.0003279 | $1.64 | $1,755,542 |
| 2020-01-24 | $0.0003283 | $0.0003325 | $0.0003223 | $0.0003297 | $1.65 | $1,764,953 |
| 2020-01-25 | $0.0003296 | $0.0003296 | $0.0003233 | $0.0003260 | $1.63 | $1,745,130 |
| 2020-01-26 | $0.0003259 | $0.0003795 | $0.0002245 | $0.0003794 | $375.01 | $2,031,133 |
| 2020-01-27 | $0.0003796 | $0.0003937 | $0.0002158 | $0.0003917 | $759.59 | $2,097,202 |
| 2020-01-28 | $0.0003916 | $0.0004118 | $0.0002361 | $0.0004118 | $431.39 | $2,204,643 |
| 2020-01-29 | $0.0004118 | $0.0004126 | $0.0002110 | $0.0004007 | $430.47 | $2,145,004 |
| 2020-01-30 | $0.0004004 | $0.0004113 | $0.0003967 | $0.0004096 | $440.08 | $2,192,895 |
| 2020-01-31 | $0.0004096 | $0.0004098 | $0.0001963 | $0.0001972 | $961.27 | $1,055,865 |