LeaCoin LEA
Xếp hạng #?
07:54:40 15/11/2018
LeaCoin (LEA)
Không hoạt động
Lịch sử giá LeaCoin (LEA) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0003222 | $0.0003360 | $0.0003181 | $0.0003354 | $112.70 | $102,694 |
| 2017-11-02 | $0.0003358 | $0.0003656 | $0.0003358 | $0.0003515 | $478.46 | $107,770 |
| 2017-11-03 | $0.0003509 | $0.0003728 | $0.0003470 | $0.0003607 | $312.04 | $110,712 |
| 2017-11-04 | $0.0003602 | $0.0003720 | $0.0003520 | $0.0003605 | $155.53 | $110,792 |
| 2017-11-05 | $0.0003599 | $0.0003766 | $0.0002912 | $0.0002944 | $454.05 | $90,593.92 |
| 2017-11-06 | $0.0002950 | $0.0002963 | $0.0002772 | $0.0002782 | $86.74 | $85,688.54 |
| 2017-11-07 | $0.0002777 | $0.0002871 | $0.0002777 | $0.0002836 | $95.71 | $87,462.92 |
| 2017-11-08 | $0.0002827 | $0.0003105 | $0.0002811 | $0.0002995 | $99.92 | $92,451.58 |
| 2017-11-09 | $0.0002991 | $0.0002992 | $0.0002820 | $0.0002839 | $49.54 | $87,689.33 |
| 2017-11-10 | $0.0002849 | $0.0002923 | $0.0002579 | $0.0002639 | $60.51 | $81,585.03 |
| 2017-11-11 | $0.0002628 | $0.0002723 | $0.0002496 | $0.0002549 | $177.30 | $78,854.58 |
| 2017-11-12 | $0.0002547 | $0.0002572 | $0.0002213 | $0.0002327 | $228.94 | $72,044.94 |
| 2017-11-13 | $0.0002331 | $0.0003989 | $0.0002313 | $0.0003989 | $520.32 | $123,543 |
| 2017-11-14 | $0.0003990 | $0.0004111 | $0.0003584 | $0.0003584 | $134.70 | $111,069 |
| 2017-11-15 | $0.0003589 | $0.0003971 | $0.0002923 | $0.0002964 | $61.60 | $91,925.74 |
| 2017-11-16 | $0.0002980 | $0.0003282 | $0.0002909 | $0.0003282 | $81.26 | $101,883 |
| 2017-11-17 | $0.0003272 | $0.0004120 | $0.0003187 | $0.0003422 | $61.98 | $106,303 |
| 2017-11-18 | $0.0003412 | $0.0003805 | $0.0003120 | $0.0003740 | $96.53 | $116,252 |
| 2017-11-19 | $0.0003758 | $0.0004395 | $0.0003385 | $0.0003868 | $194.21 | $120,335 |
| 2017-11-20 | $0.0003871 | $0.0004971 | $0.0003221 | $0.0004132 | $455.63 | $128,658 |
| 2017-11-21 | $0.0004133 | $0.0005013 | $0.0003911 | $0.0004839 | $237.85 | $150,765 |
| 2017-11-22 | $0.0004849 | $0.0005058 | $0.0004190 | $0.0004196 | $687.50 | $130,851 |
| 2017-11-23 | $0.0004188 | $0.0005081 | $0.0004153 | $0.0004933 | $534.47 | $153,973 |
| 2017-11-24 | $0.0004929 | $0.0005024 | $0.0004893 | $0.0004937 | $151.67 | $154,184 |
| 2017-11-25 | $0.0004927 | $0.0005622 | $0.0004900 | $0.0005622 | $141.85 | $175,667 |
| 2017-11-26 | $0.0005610 | $0.0005796 | $0.0004692 | $0.0005156 | $216.84 | $161,231 |
| 2017-11-27 | $0.0005177 | $0.0006004 | $0.0004753 | $0.0006004 | $192.08 | $187,788 |
| 2017-11-28 | $0.0006004 | $0.0006025 | $0.0003986 | $0.0004984 | $1,954.42 | $155,945 |
| 2017-11-29 | $0.0004979 | $0.0006932 | $0.0004979 | $0.0005618 | $1,468.48 | $175,909 |
| 2017-11-30 | $0.0005706 | $0.0006116 | $0.0004057 | $0.0004472 | $541.07 | $140,143 |