LeaCoin LEA
Xếp hạng #?
07:54:40 15/11/2018
LeaCoin (LEA)
Không hoạt động
Lịch sử giá LeaCoin (LEA) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.00001139 | $0.00002920 | $0.000007348 | $0.00002182 | $14.75 | $4,618.54 |
| 2016-11-02 | $0.00002182 | $0.00002920 | $0.00002167 | $0.00002218 | $5.86 | $4,700.29 |
| 2016-11-03 | $0.00002222 | $0.00002237 | $0.00001927 | $0.00002005 | $12.85 | $4,255.13 |
| 2016-11-04 | $0.00002006 | $0.00002775 | $0.00001356 | $0.00002110 | $4.80 | $4,485.76 |
| 2016-11-05 | $0.00002110 | $0.00003514 | $0.00001400 | $0.00002110 | $4.13 | $4,494.05 |
| 2016-11-06 | $0.00002110 | $0.00002143 | $0.00002099 | $0.00002135 | $1.32 | $4,554.02 |
| 2016-11-07 | $0.00002135 | $0.00002135 | $0.00002100 | $0.00002109 | $0.2067 | $4,499.33 |
| 2016-11-08 | $0.00002109 | $0.00002131 | $0.00001409 | $0.00001420 | $2.00 | $3,031.10 |
| 2016-11-09 | $0.00001420 | $0.00001480 | $0.00001391 | $0.00001411 | $5.51 | $3,012.99 |
| 2016-11-10 | $0.00001411 | $0.00002147 | $0.00001398 | $0.00002146 | $3.16 | $4,587.12 |
| 2016-11-11 | $0.00002147 | $0.00002151 | $0.00001329 | $0.00001362 | $11.23 | $2,914.31 |
| 2016-11-12 | $0.00001361 | $0.00001388 | $0.000007316 | $0.00001100 | $4.10 | $2,358.31 |
| 2016-11-13 | $0.00001101 | $0.00001371 | $0.000006990 | $0.00001363 | $1.21 | $2,924.29 |
| 2016-11-14 | $0.00001363 | $0.00001365 | $0.000007102 | $0.000007296 | $0.5828 | $1,566.03 |
| 2016-11-15 | $0.000007306 | $0.00001265 | $0.000007266 | $0.000007412 | $1.17 | $1,593.03 |
| 2016-11-16 | $0.000007413 | $0.00001318 | $0.000007362 | $0.000007694 | $0.7948 | $1,655.65 |
| 2016-11-17 | $0.000007714 | $0.000007827 | $0.000007474 | $0.000007492 | $0.4290 | $1,613.54 |
| 2016-11-18 | $0.000007492 | $0.000008406 | $0.000007454 | $0.000008211 | $0.7948 | $1,770.41 |
| 2016-11-19 | $0.000008241 | $0.00005248 | $0.000008068 | $0.00003006 | $1,139.08 | $6,493.05 |
| 2016-11-20 | $0.00003006 | $0.00003774 | $0.00001820 | $0.00001831 | $31.97 | $3,962.50 |
| 2016-11-21 | $0.00001832 | $0.00003694 | $0.00001452 | $0.00003579 | $6.70 | $7,753.67 |
| 2016-11-22 | $0.00003585 | $0.00003670 | $0.00001436 | $0.00001465 | $11.47 | $3,177.63 |
| 2016-11-23 | $0.00001465 | $0.00002234 | $0.00001455 | $0.00002234 | $2.05 | $4,853.58 |
| 2016-11-24 | $0.00002234 | $0.00002240 | $0.00001467 | $0.00001481 | $0.5693 | $3,221.89 |
| 2016-11-25 | $0.00001481 | $0.00001481 | $0.000009869 | $0.00001097 | $3.24 | $2,390.08 |
| 2016-11-26 | $0.00001098 | $0.00001482 | $0.00001081 | $0.00001471 | $4.00 | $3,208.81 |
| 2016-11-27 | $0.00001471 | $0.00001471 | $0.000009339 | $0.000009348 | $2.10 | $2,041.57 |
| 2016-11-28 | $0.000009361 | $0.00001279 | $0.000008849 | $0.00001272 | $4.26 | $2,781.75 |
| 2016-11-29 | $0.00001273 | $0.00001472 | $0.00001272 | $0.00001471 | $0.7499 | $3,221.06 |
| 2016-11-30 | $0.00001471 | $0.00001496 | $0.00001471 | $0.00001491 | $1.45 | $3,269.87 |