LeaCoin LEA
Xếp hạng #?
07:54:40 15/11/2018
LeaCoin (LEA)
Không hoạt động
Lịch sử giá LeaCoin (LEA) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.00002697 | $0.00002869 | $0.00002697 | $0.00002843 | $2.75 | $6,580.62 |
| 2017-05-02 | $0.00002842 | $0.00002948 | $0.00002831 | $0.00002891 | $6.61 | $6,691.76 |
| 2017-05-03 | $0.00002893 | $0.00004066 | $0.00002893 | $0.00003676 | $8.76 | $8,507.76 |
| 2017-05-04 | $0.00003694 | $0.00003985 | $0.00003338 | $0.00003435 | $7.75 | $7,951.28 |
| 2017-05-05 | $0.00003442 | $0.00003724 | $0.00003061 | $0.00003111 | $6.02 | $7,200.33 |
| 2017-05-06 | $0.00003114 | $0.00003158 | $0.00003085 | $0.00003158 | $25.93 | $7,308.23 |
| 2017-05-07 | $0.00003159 | $0.00005207 | $0.00003127 | $0.00003914 | $26.21 | $9,058.61 |
| 2017-05-08 | $0.00003945 | $0.00006943 | $0.00003429 | $0.00005158 | $30.56 | $11,938.92 |
| 2017-05-09 | $0.00005163 | $0.00005210 | $0.00003750 | $0.00004771 | $38.92 | $11,042.56 |
| 2017-05-10 | $0.00004745 | $0.00005023 | $0.00004096 | $0.00004234 | $11.70 | $9,800.10 |
| 2017-05-11 | $0.00004215 | $0.00004409 | $0.00003486 | $0.00004119 | $14.88 | $9,532.38 |
| 2017-05-12 | $0.00004120 | $0.00004190 | $0.00003333 | $0.00003398 | $7.91 | $9,249.62 |
| 2017-05-13 | $0.00003391 | $0.00003554 | $0.00003231 | $0.00003547 | $6.11 | $9,664.04 |
| 2017-05-14 | $0.00003558 | $0.00003629 | $0.00003518 | $0.00003580 | $8.03 | $9,763.14 |
| 2017-05-15 | $0.00003582 | $0.00003587 | $0.00003383 | $0.00003462 | $6.67 | $9,449.46 |
| 2017-05-16 | $0.00003456 | $0.00003508 | $0.00003370 | $0.00003478 | $6.17 | $9,504.80 |
| 2017-05-17 | $0.00003477 | $0.00003673 | $0.00003441 | $0.00003626 | $10.84 | $9,919.82 |
| 2017-05-18 | $0.00003624 | $0.00003823 | $0.00003615 | $0.00003816 | $11.28 | $10,449.74 |
| 2017-05-19 | $0.00003818 | $0.00005829 | $0.00003818 | $0.00003929 | $43.36 | $10,771.17 |
| 2017-05-20 | $0.00003925 | $0.00004357 | $0.00003921 | $0.00004328 | $2.37 | $11,867.35 |
| 2017-05-21 | $0.00004356 | $0.00006524 | $0.00004027 | $0.00006520 | $199.00 | $17,881.74 |
| 2017-05-22 | $0.00006511 | $0.00007019 | $0.00004027 | $0.00004174 | $2.06 | $11,449.38 |
| 2017-05-23 | $0.00004171 | $0.00005901 | $0.00004150 | $0.00004518 | $25.01 | $12,395.70 |
| 2017-05-24 | $0.00004523 | $0.00005262 | $0.00004523 | $0.00005158 | $12.39 | $14,164.47 |
| 2017-05-25 | $0.00005150 | $0.0001015 | $0.00004651 | $0.00009185 | $309.30 | $25,262.13 |
| 2017-05-26 | $0.00009118 | $0.0001531 | $0.00004614 | $0.00008915 | $1,533.69 | $24,545.19 |
| 2017-05-27 | $0.00008945 | $0.0001542 | $0.00006125 | $0.00008064 | $46.11 | $22,222.31 |
| 2017-05-28 | $0.00008108 | $0.00008346 | $0.00006023 | $0.00006438 | $8.94 | $17,746.35 |
| 2017-05-29 | $0.00006427 | $0.00009743 | $0.00005440 | $0.00005458 | $17.73 | $15,050.01 |
| 2017-05-30 | $0.00005470 | $0.00007576 | $0.00002345 | $0.00004363 | $553.93 | $12,035.78 |
| 2017-05-31 | $0.00006570 | $0.00006861 | $0.00004326 | $0.00004573 | $60.25 | $12,622.81 |