LeaCoin LEA
Xếp hạng #?
07:54:40 15/11/2018
LeaCoin (LEA)
Không hoạt động
Lịch sử giá LeaCoin (LEA) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.00001115 | $0.00002175 | $0.00001111 | $0.00001384 | $2.71 | $3,203.18 |
| 2017-04-02 | $0.00001384 | $0.00003454 | $0.00001359 | $0.00003200 | $21.34 | $7,406.41 |
| 2017-04-03 | $0.00003205 | $0.00003253 | $0.00001209 | $0.00001305 | $3.30 | $3,019.92 |
| 2017-04-04 | $0.00001309 | $0.00002267 | $0.00001235 | $0.00002267 | $12.62 | $5,245.79 |
| 2017-04-05 | $0.00002268 | $0.00003370 | $0.00002227 | $0.00002250 | $16.11 | $5,206.58 |
| 2017-04-06 | $0.00002252 | $0.00003437 | $0.00002252 | $0.00002388 | $4.75 | $5,526.56 |
| 2017-04-07 | $0.00002382 | $0.00002382 | $0.00002350 | $0.00002354 | $5.71 | $5,447.84 |
| 2017-04-08 | $0.00002345 | $0.00002370 | $0.00002325 | $0.00002352 | $3.94 | $5,444.35 |
| 2017-04-09 | $0.00002354 | $0.00002394 | $0.00002344 | $0.00002376 | $5.34 | $5,499.29 |
| 2017-04-10 | $0.00002375 | $0.00002381 | $0.00002358 | $0.00002374 | $4.56 | $5,495.20 |
| 2017-04-11 | $0.00002375 | $0.00002413 | $0.00002375 | $0.00002406 | $41.42 | $5,569.42 |
| 2017-04-12 | $0.00002406 | $0.00003571 | $0.00002402 | $0.00002425 | $24.31 | $5,612.38 |
| 2017-04-13 | $0.00002426 | $0.00002435 | $0.00002328 | $0.00002372 | $7.65 | $5,489.20 |
| 2017-04-14 | $0.00002373 | $0.00002409 | $0.00002334 | $0.00002382 | $5.99 | $5,513.46 |
| 2017-04-15 | $0.00002379 | $0.00002455 | $0.00002346 | $0.00002346 | $9.69 | $5,430.39 |
| 2017-04-16 | $0.00002346 | $0.00003556 | $0.00002346 | $0.00002366 | $5.78 | $5,475.82 |
| 2017-04-17 | $0.00002367 | $0.00003521 | $0.00002345 | $0.00002388 | $12.14 | $5,527.23 |
| 2017-04-18 | $0.00002388 | $0.00002436 | $0.00002388 | $0.00002423 | $2.17 | $5,608.79 |
| 2017-04-19 | $0.00002424 | $0.00003619 | $0.00002411 | $0.00002421 | $6.76 | $5,602.40 |
| 2017-04-20 | $0.00002422 | $0.00003713 | $0.00002417 | $0.00002462 | $10.22 | $5,698.13 |
| 2017-04-21 | $0.00002463 | $0.00003656 | $0.00002431 | $0.00002444 | $6.41 | $5,656.84 |
| 2017-04-22 | $0.00002445 | $0.00002446 | $0.00001843 | $0.00002108 | $90.29 | $4,878.27 |
| 2017-04-23 | $0.00002108 | $0.00003212 | $0.00002091 | $0.00003167 | $26.84 | $7,330.10 |
| 2017-04-24 | $0.00003182 | $0.00003215 | $0.00002448 | $0.00002500 | $5.44 | $5,786.91 |
| 2017-04-25 | $0.00002501 | $0.00003803 | $0.00002500 | $0.00002531 | $3.79 | $5,857.92 |
| 2017-04-26 | $0.00002532 | $0.00002590 | $0.00002532 | $0.00002562 | $0.1793 | $5,929.58 |
| 2017-04-27 | $0.00003844 | $0.00003959 | $0.00002626 | $0.00003953 | $251.93 | $9,149.61 |
| 2017-04-28 | $0.00003953 | $0.00005250 | $0.00002585 | $0.00003926 | $8.72 | $9,087.10 |
| 2017-04-29 | $0.00003938 | $0.00004104 | $0.00002643 | $0.00002644 | $3.97 | $6,118.65 |
| 2017-04-30 | $0.00002644 | $0.00002696 | $0.00002630 | $0.00002696 | $0.1375 | $6,239.35 |