LeaCoin LEA
Xếp hạng #?
07:54:40 15/11/2018
LeaCoin (LEA)
Không hoạt động
Lịch sử giá LeaCoin (LEA) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.002441 | $0.002571 | $0.001488 | $0.001583 | $67,931.10 | $522,796 |
| 2018-02-02 | $0.001579 | $0.001579 | $0.0009872 | $0.001093 | $25,728.00 | $361,489 |
| 2018-02-03 | $0.001173 | $0.001769 | $0.001017 | $0.001565 | $21,874.40 | $518,193 |
| 2018-02-04 | $0.001566 | $0.001585 | $0.001110 | $0.001246 | $9,377.80 | $413,054 |
| 2018-02-05 | $0.001234 | $0.001330 | $0.0008665 | $0.0009011 | $3,966.95 | $299,051 |
| 2018-02-06 | $0.0009022 | $0.001085 | $0.0007402 | $0.0009343 | $4,474.26 | $310,423 |
| 2018-02-07 | $0.0009250 | $0.001172 | $0.0008250 | $0.0009887 | $8,976.32 | $328,866 |
| 2018-02-08 | $0.0009848 | $0.001201 | $0.0009672 | $0.0009876 | $2,663.69 | $328,839 |
| 2018-02-09 | $0.0009906 | $0.001213 | $0.0009329 | $0.001193 | $2,536.55 | $397,764 |
| 2018-02-10 | $0.001194 | $0.001230 | $0.0008369 | $0.001024 | $5,167.65 | $341,440 |
| 2018-02-11 | $0.001023 | $0.001024 | $0.0007917 | $0.0008861 | $1,667.35 | $295,884 |
| 2018-02-12 | $0.0008917 | $0.001264 | $0.0008917 | $0.001022 | $5,197.85 | $341,761 |
| 2018-02-13 | $0.001024 | $0.001522 | $0.0008146 | $0.001192 | $30,894.80 | $398,809 |
| 2018-02-14 | $0.001188 | $0.001937 | $0.001188 | $0.001614 | $81,725.10 | $540,464 |
| 2018-02-15 | $0.001615 | $0.001804 | $0.001270 | $0.001619 | $25,692.80 | $542,698 |
| 2018-02-16 | $0.001612 | $0.001737 | $0.001559 | $0.001631 | $9,399.50 | $547,361 |
| 2018-02-17 | $0.001631 | $0.001837 | $0.001590 | $0.001659 | $5,342.05 | $557,023 |
| 2018-02-18 | $0.001664 | $0.001793 | $0.001531 | $0.001667 | $4,176.96 | $560,006 |
| 2018-02-19 | $0.001659 | $0.001862 | $0.001553 | $0.001664 | $2,584.66 | $559,292 |
| 2018-02-20 | $0.001666 | $0.001857 | $0.001443 | $0.001458 | $12,617.50 | $490,349 |
| 2018-02-21 | $0.001457 | $0.001560 | $0.001130 | $0.001254 | $5,912.84 | $421,932 |
| 2018-02-22 | $0.001253 | $0.001480 | $0.001081 | $0.001178 | $3,300.58 | $396,563 |
| 2018-02-23 | $0.001177 | $0.001400 | $0.001095 | $0.001216 | $2,832.27 | $409,303 |
| 2018-02-24 | $0.001214 | $0.001268 | $0.001060 | $0.001255 | $2,175.31 | $422,940 |
| 2018-02-25 | $0.001253 | $0.001263 | $0.001032 | $0.001060 | $1,951.32 | $357,278 |
| 2018-02-26 | $0.001061 | $0.001314 | $0.001058 | $0.001138 | $1,234.94 | $383,993 |
| 2018-02-27 | $0.001141 | $0.001278 | $0.001092 | $0.001174 | $753.01 | $396,660 |
| 2018-02-28 | $0.001173 | $0.001225 | $0.0009436 | $0.0009444 | $2,144.70 | $319,182 |