LION
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-05-02 | $0.0000590 | $0.0000600 | $0.0000600 | $0.0000580 |
| 2024-05-03 | $0.0000600 | $0.0000600 | $0.0000600 | $0.0000600 |
| 2024-05-04 | $0.0000620 | $0.0000620 | $0.0000630 | $0.0000590 |
| 2024-05-05 | $0.0000620 | $0.0000620 | $0.0000620 | $0.0000620 |
| 2024-05-06 | $0.0000620 | $0.0000620 | $0.0000630 | $0.0000600 |
| 2024-05-07 | $0.0000620 | $0.0000600 | $0.0000620 | $0.0000590 |
| 2024-05-08 | $0.0000600 | $0.0000600 | $0.0000600 | $0.0000600 |
| 2024-05-09 | $0.0000580 | $0.0000570 | $0.0000580 | $0.0000570 |
| 2024-05-10 | $0.0000570 | $0.0000570 | $0.0000580 | $0.0000550 |
| 2024-05-11 | $0.0000570 | $0.0000560 | $0.0000600 | $0.0000550 |
| 2024-05-12 | $0.0000560 | $0.0000570 | $0.0000590 | $0.0000550 |
| 2024-05-13 | $0.0000570 | $0.0000570 | $0.0000570 | $0.0000570 |
| 2024-05-14 | $0.0000560 | $0.0000560 | $0.0000660 | $0.0000560 |
| 2024-05-15 | $0.0000560 | $0.0000570 | $0.0000590 | $0.0000550 |
| 2024-05-16 | $0.0000570 | $0.0000570 | $0.0000570 | $0.0000570 |
| 2024-05-17 | $0.0000570 | $0.0000580 | $0.0000590 | $0.0000560 |
| 2024-05-18 | $0.0000580 | $0.0000580 | $0.0000580 | $0.0000580 |
| 2024-05-20 | $0.0000560 | $0.0000670 | $0.0000700 | $0.0000560 |
| 2024-05-21 | $0.0000670 | $0.0000720 | $0.0000840 | $0.0000620 |
| 2024-05-22 | $0.0000720 | $0.0000680 | $0.0000740 | $0.0000680 |
| 2024-05-23 | $0.0000680 | $0.0000690 | $0.0000690 | $0.0000680 |
| 2024-05-24 | $0.0000710 | $0.0000800 | $0.0000860 | $0.0000600 |
| 2024-05-25 | $0.0000800 | $0.0000800 | $0.0000800 | $0.0000770 |
| 2024-05-27 | $0.0000930 | $0.0000880 | $0.0000940 | $0.0000870 |
| 2024-05-28 | $0.0000880 | $0.0000830 | $0.0000990 | $0.0000790 |
| 2024-05-29 | $0.0000830 | $0.0000830 | $0.0000830 | $0.0000830 |
| 2024-05-30 | $0.0000850 | $0.0000800 | $0.0000850 | $0.0000750 |
| 2024-05-31 | $0.0000800 | $0.0000800 | $0.0000800 | $0.0000800 |
| 2024-06-01 | $0.0000850 | $0.0001150 | $0.0001190 | $0.0000850 |
| 2024-06-02 | $0.0001150 | $0.0000910 | $0.0001150 | $0.0000890 |
| 2024-06-03 | $0.0000910 | $0.0001110 | $0.0001200 | $0.0000900 |
| 2024-06-04 | $0.0001110 | $0.0001110 | $0.0001160 | $0.0001070 |
| 2024-06-05 | $0.0000950 | $0.0000950 | $0.0001040 | $0.0000950 |
| 2024-06-06 | $0.0000950 | $0.0000820 | $0.0001020 | $0.0000790 |
| 2024-06-07 | $0.0000820 | $0.0000820 | $0.0000820 | $0.0000810 |
| 2024-06-08 | $0.0000830 | $0.0000810 | $0.0000880 | $0.0000800 |
| 2024-06-09 | $0.0000810 | $0.0000810 | $0.0000810 | $0.0000810 |
| 2024-06-13 | $0.0000890 | $0.0000800 | $0.0000940 | $0.0000790 |
| 2024-06-14 | $0.0000800 | $0.0000770 | $0.0000880 | $0.0000760 |
| 2024-06-15 | $0.0000770 | $0.0000760 | $0.0000790 | $0.0000720 |
| 2024-06-16 | $0.0000760 | $0.0000820 | $0.0000840 | $0.0000750 |
| 2024-06-17 | $0.0000820 | $0.0000820 | $0.0000820 | $0.0000770 |
| 2024-06-18 | $0.0000820 | $0.0000800 | $0.0000820 | $0.0000790 |
| 2024-06-19 | $0.0000700 | $0.0000660 | $0.0000700 | $0.0000650 |
| 2024-06-20 | $0.0000660 | $0.0000760 | $0.0000820 | $0.0000660 |
| 2024-06-21 | $0.0000760 | $0.0000740 | $0.0000760 | $0.0000740 |
| 2024-06-23 | $0.0000720 | $0.0000720 | $0.0000780 | $0.0000710 |
| 2024-06-24 | $0.0000720 | $0.0000700 | $0.0000720 | $0.0000690 |
| 2024-06-25 | $0.0000700 | $0.0000700 | $0.0000700 | $0.0000700 |
| 2024-06-26 | $0.0000700 | $0.0000660 | $0.0000700 | $0.0000660 |
| 2024-06-27 | $0.0000660 | $0.0000670 | $0.0000680 | $0.0000550 |
| 2024-06-28 | $0.0000670 | $0.0000630 | $0.0000670 | $0.0000620 |
| 2024-06-29 | $0.0000630 | $0.0000660 | $0.0000670 | $0.0000610 |
| 2024-06-30 | $0.0000660 | $0.0000660 | $0.0000660 | $0.0000660 |
| 2024-07-01 | $0.0000650 | $0.0000720 | $0.0000770 | $0.0000640 |
| 2024-07-02 | $0.0000720 | $0.0000720 | $0.0000720 | $0.0000710 |
| 2024-07-05 | $0.0000630 | $0.0000650 | $0.0000650 | $0.0000620 |
| 2024-07-06 | $0.0000650 | $0.0000650 | $0.0000700 | $0.0000650 |
| 2024-07-07 | $0.0000650 | $0.0000630 | $0.0000690 | $0.0000590 |
| 2024-07-08 | $0.0000630 | $0.0000590 | $0.0000630 | $0.0000570 |
| 2024-07-09 | $0.0000590 | $0.0000590 | $0.0000600 | $0.0000590 |
| 2024-07-10 | $0.0000650 | $0.0000610 | $0.0000660 | $0.0000610 |
| 2024-07-11 | $0.0000610 | $0.0000580 | $0.0000620 | $0.0000580 |
| 2024-07-12 | $0.0000580 | $0.0000580 | $0.0000590 | $0.0000580 |
| 2024-07-17 | $0.0000580 | $0.0000690 | $0.0000880 | $0.0000550 |
| 2024-07-18 | $0.0000690 | $0.0000650 | $0.0000990 | $0.0000570 |
| 2024-07-19 | $0.0000650 | $0.0000670 | $0.0000830 | $0.0000600 |
| 2024-07-20 | $0.0000670 | $0.0000650 | $0.0000670 | $0.0000630 |
| 2024-07-21 | $0.0000650 | $0.0000680 | $0.0000730 | $0.0000620 |
| 2024-07-22 | $0.0000680 | $0.0000660 | $0.0000700 | $0.0000660 |
| 2024-07-23 | $0.0000660 | $0.0000650 | $0.0000660 | $0.0000650 |
| 2024-07-24 | $0.0000640 | $0.0000610 | $0.0000640 | $0.0000600 |
| 2024-07-25 | $0.0000610 | $0.0000590 | $0.0000610 | $0.0000570 |
| 2024-07-26 | $0.0000590 | $0.0000650 | $0.0000700 | $0.0000590 |
| 2024-07-27 | $0.0000650 | $0.0000630 | $0.0000650 | $0.0000610 |
| 2024-07-28 | $0.0000630 | $0.0000590 | $0.0000630 | $0.0000580 |
| 2024-07-29 | $0.0000590 | $0.0000590 | $0.0000590 | $0.0000590 |
| 2024-07-31 | $0.0000620 | $0.0000620 | $0.0000660 | $0.0000620 |
| 2024-08-01 | $0.0000620 | $0.0000620 | $0.0000620 | $0.0000620 |
| 2024-08-02 | $0.0000600 | $0.0000580 | $0.0000720 | $0.0000560 |
| 2024-08-03 | $0.0000580 | $0.0000570 | $0.0000580 | $0.0000550 |
| 2024-08-04 | $0.0000580 | $0.0000500 | $0.0000580 | $0.0000480 |
| 2024-08-05 | $0.0000500 | $0.0000490 | $0.0000500 | $0.0000490 |
| 2024-08-06 | $0.0000450 | $0.0000420 | $0.0000490 | $0.0000400 |
| 2024-08-07 | $0.0000420 | $0.0000440 | $0.0000470 | $0.0000390 |
| 2024-08-08 | $0.0000440 | $0.0000430 | $0.0000460 | $0.0000420 |
| 2024-08-09 | $0.0000430 | $0.0000430 | $0.0000450 | $0.0000420 |
| 2024-08-10 | $0.0000430 | $0.0000440 | $0.0000440 | $0.0000430 |
| 2024-08-11 | $0.0000440 | $0.0000430 | $0.0000450 | $0.0000430 |
| 2024-08-12 | $0.0000430 | $0.0000430 | $0.0000430 | $0.0000430 |
| 2024-08-13 | $0.0000430 | $0.0000430 | $0.0000440 | $0.0000420 |
| 2024-08-14 | $0.0000430 | $0.0000420 | $0.0000430 | $0.0000420 |
| 2024-08-15 | $0.0000420 | $0.0000400 | $0.0000420 | $0.0000400 |
| 2024-08-16 | $0.0000400 | $0.0000400 | $0.0000400 | $0.0000390 |
| 2024-08-17 | $0.0000400 | $0.0000400 | $0.0000400 | $0.0000400 |
| 2024-08-18 | $0.0000380 | $0.0000410 | $0.0000430 | $0.0000380 |
| 2024-08-19 | $0.0000410 | $0.0000430 | $0.0000440 | $0.0000400 |
| 2024-08-20 | $0.0000430 | $0.0000430 | $0.0000430 | $0.0000430 |
| 2024-08-21 | $0.0000380 | $0.0000420 | $0.0000430 | $0.0000380 |
| 2024-08-22 | $0.0000420 | $0.0000420 | $0.0000420 | $0.0000420 |
| 2024-08-23 | $0.0000380 | $0.0000410 | $0.0000500 | $0.0000380 |
| 2024-08-24 | $0.0000410 | $0.0000410 | $0.0000410 | $0.0000410 |
| 2024-08-25 | $0.0000410 | $0.0000450 | $0.0000460 | $0.0000390 |
| 2024-08-26 | $0.0000450 | $0.0000450 | $0.0000450 | $0.0000450 |
| 2024-08-27 | $0.0000390 | $0.0000390 | $0.0000410 | $0.0000380 |
| 2024-08-28 | $0.0000390 | $0.0000380 | $0.0000420 | $0.0000350 |
| 2024-08-29 | $0.0000380 | $0.0000380 | $0.0000380 | $0.0000380 |
| 2025-01-24 | $0.0000310 | $0.0000310 | $0.0000310 | $0.0000310 |
| 2025-01-25 | $0.0000310 | $0.0000310 | $0.0000310 | $0.0000310 |
| 2025-01-26 | $0.0000310 | $0.0000340 | $0.0000360 | $0.0000310 |
| 2025-01-27 | $0.0000340 | $0.0000340 | $0.0000340 | $0.0000340 |
| 2025-01-28 | $0.0000340 | $0.0000320 | $0.0000350 | $0.0000320 |
| 2025-01-29 | $0.0000320 | $0.0000300 | $0.0000340 | $0.0000300 |
| 2025-01-30 | $0.0000300 | $0.0000300 | $0.0000300 | $0.0000300 |
| 2025-02-01 | $0.0000330 | $0.0000330 | $0.0000330 | $0.0000330 |
| 2025-02-02 | $0.0000330 | $0.0000330 | $0.0000330 | $0.0000330 |
| 2025-02-04 | $0.0000320 | $0.0000320 | $0.0000320 | $0.0000290 |
| 2025-02-05 | $0.0000320 | $0.0000300 | $0.0000320 | $0.0000300 |
| 2025-02-06 | $0.0000300 | $0.0000290 | $0.0000310 | $0.0000290 |
| 2025-02-07 | $0.0000290 | $0.0000280 | $0.0000290 | $0.0000280 |
| 2025-02-08 | $0.0000280 | $0.0000280 | $0.0000280 | $0.0000280 |
| 2025-02-09 | $0.0000280 | $0.0000270 | $0.0000290 | $0.0000260 |
| 2025-02-10 | $0.0000270 | $0.0000260 | $0.0000290 | $0.0000260 |
| 2025-02-11 | $0.0000260 | $0.0000270 | $0.0000270 | $0.0000260 |
| 2025-02-12 | $0.0000320 | $0.0000310 | $0.0000320 | $0.0000270 |
| 2025-02-13 | $0.0000310 | $0.0000310 | $0.0000310 | $0.0000310 |
| 2025-02-14 | $0.0000320 | $0.0000300 | $0.0000320 | $0.0000280 |
| 2025-02-15 | $0.0000300 | $0.0000300 | $0.0000320 | $0.0000290 |
| 2025-02-16 | $0.0000300 | $0.0000300 | $0.0000300 | $0.0000300 |
| 2025-02-17 | $0.0000310 | $0.0000300 | $0.0000310 | $0.0000280 |
| 2025-02-18 | $0.0000300 | $0.0000290 | $0.0000300 | $0.0000280 |
| 2025-02-19 | $0.0000290 | $0.0000290 | $0.0000290 | $0.0000290 |
| 2025-02-20 | $0.0000300 | $0.0000290 | $0.0000300 | $0.0000290 |
| 2025-02-21 | $0.0000290 | $0.0000290 | $0.0000290 | $0.0000290 |
| 2025-02-22 | $0.0000320 | $0.0000350 | $0.0000350 | $0.0000320 |
| 2025-02-23 | $0.0000350 | $0.0000290 | $0.0000350 | $0.0000280 |
| 2025-02-24 | $0.0000290 | $0.0000290 | $0.0000310 | $0.0000290 |
| 2025-02-25 | $0.0000290 | $0.0000260 | $0.0000310 | $0.0000220 |
| 2025-02-26 | $0.0000260 | $0.0000260 | $0.0000260 | $0.0000260 |
| 2025-02-27 | $0.0000270 | $0.0000280 | $0.0000280 | $0.0000270 |
| 2025-02-28 | $0.0000280 | $0.0000250 | $0.0000280 | $0.0000230 |
| 2025-03-01 | $0.0000250 | $0.0000250 | $0.0000250 | $0.0000250 |
| 2025-03-02 | $0.0000280 | $0.0000270 | $0.0000290 | $0.0000250 |
| 2025-03-03 | $0.0000270 | $0.0000270 | $0.0000300 | $0.0000270 |
| 2025-03-04 | $0.0000270 | $0.0000270 | $0.0000300 | $0.0000270 |
| 2025-03-05 | $0.0000270 | $0.0000270 | $0.0000300 | $0.0000270 |
| 2025-03-06 | $0.0000270 | $0.0000280 | $0.0000290 | $0.0000270 |
| 2025-03-07 | $0.0000280 | $0.0000270 | $0.0000290 | $0.0000270 |
| 2025-03-08 | $0.0000270 | $0.0000300 | $0.0000300 | $0.0000260 |
| 2025-03-09 | $0.0000300 | $0.0000240 | $0.0000300 | $0.0000240 |
| 2025-03-10 | $0.0000240 | $0.0000240 | $0.0000240 | $0.0000240 |
| 2025-03-12 | $0.0000260 | $0.0000280 | $0.0000330 | $0.0000260 |
| 2025-03-13 | $0.0000280 | $0.0000270 | $0.0000280 | $0.0000270 |
| 2025-03-14 | $0.0000270 | $0.0000330 | $0.0000330 | $0.0000250 |
| 2025-03-15 | $0.0000330 | $0.0000330 | $0.0000330 | $0.0000330 |
| 2025-03-16 | $0.0000310 | $0.0000290 | $0.0000400 | $0.0000290 |
| 2025-03-17 | $0.0000290 | $0.0000300 | $0.0000350 | $0.0000290 |
| 2025-03-18 | $0.0000300 | $0.0000290 | $0.0000320 | $0.0000290 |
| 2025-03-19 | $0.0000290 | $0.0000290 | $0.0000290 | $0.0000290 |
| 2025-08-19 | $0.0163100 | $0.0157500 | $0.0163100 | $0.0157500 |
| 2025-08-20 | $0.0157500 | $0.0169600 | $0.0172500 | $0.0157500 |
| 2025-08-21 | $0.0169600 | $0.0160600 | $0.0172400 | $0.0160000 |
| 2025-08-22 | $0.0160600 | $0.0173600 | $0.0180000 | $0.0160300 |
| 2025-08-23 | $0.0173600 | $0.0176400 | $0.0176600 | $0.0169600 |
| 2025-08-24 | $0.0176400 | $0.0169500 | $0.0179200 | $0.0168700 |
| 2025-08-25 | $0.0169500 | $0.0175200 | $0.0178500 | $0.0167900 |
| 2025-08-26 | $0.0175200 | $0.0198600 | $0.0213500 | $0.0173600 |
| 2025-08-27 | $0.0198600 | $0.0227700 | $0.0259800 | $0.0193800 |
| 2025-08-28 | $0.0227700 | $0.0248400 | $0.0318200 | $0.0222400 |
| 2025-08-29 | $0.0248400 | $0.0252800 | $0.0257500 | $0.0245200 |
| 2025-09-04 | $0.0214800 | $0.0201700 | $0.0214800 | $0.0199700 |
| 2025-09-05 | $0.0201700 | $0.0203100 | $0.0207700 | $0.0198800 |
| 2025-09-06 | $0.0203100 | $0.0203000 | $0.0204900 | $0.0201200 |
| 2025-09-07 | $0.0201200 | $0.0197800 | $0.0202900 | $0.0195600 |
| 2025-09-08 | $0.0197800 | $0.0192900 | $0.0198500 | $0.0191600 |
| 2025-09-09 | $0.0192900 | $0.0196100 | $0.0210800 | $0.0187900 |
| 2025-09-10 | $0.0196100 | $0.0194700 | $0.0196100 | $0.0194100 |
| 2025-09-11 | $0.0198200 | $0.0197100 | $0.0206000 | $0.0193400 |
| 2025-09-12 | $0.0197100 | $0.0195600 | $0.0197100 | $0.0195600 |
| 2025-09-14 | $0.0190000 | $0.0181400 | $0.0190700 | $0.0181000 |
| 2025-09-15 | $0.0181400 | $0.0185500 | $0.0187400 | $0.0181400 |
| 2025-09-16 | $0.0176800 | $0.0178800 | $0.0179600 | $0.0172300 |
| 2025-09-17 | $0.0178800 | $0.0178500 | $0.0178900 | $0.0178100 |
| 2025-09-20 | $0.0186000 | $0.0182900 | $0.0186100 | $0.0182900 |
| 2025-09-21 | $0.0182900 | $0.0182900 | $0.0183000 | $0.0182800 |
| 2025-09-23 | $0.0168000 | $0.0163400 | $0.0169600 | $0.0162100 |
| 2025-09-24 | $0.0163400 | $0.0164200 | $0.0164400 | $0.0163400 |
CoinLion is an Ethereum-based platform that allows the management and exchange of cryptocurrencies while providing the tools needed to efficiently manage assets and earn the native token LION. LION is an ERC20 utility token that serves as a currency on the CoinLion ecosystem. LION can be earned by creating and sharing portfolios, research, and strategies with other users, submitting research that CoinLion publishes within the platform, becoming a top performer within the CoinLion Platform, allowing advertisers to access the public profile and more.