LeaCoin LEA
Xếp hạng #?
07:54:40 15/11/2018
LeaCoin (LEA)
Không hoạt động
Lịch sử giá LeaCoin (LEA) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.0003557 | $0.0003811 | $0.0003194 | $0.0003499 | $210.81 | $131,982 |
| 2018-08-02 | $0.0003501 | $0.0004267 | $0.0003211 | $0.0003414 | $53.10 | $128,815 |
| 2018-08-03 | $0.0003413 | $0.0003415 | $0.0003078 | $0.0003303 | $294.05 | $124,703 |
| 2018-08-04 | $0.0003308 | $0.0003970 | $0.0003298 | $0.0003572 | $328.30 | $134,915 |
| 2018-08-05 | $0.0003574 | $0.0003574 | $0.0002771 | $0.0002817 | $63.50 | $106,455 |
| 2018-08-06 | $0.0002821 | $0.0003480 | $0.0002783 | $0.0002824 | $523.68 | $106,802 |
| 2018-08-07 | $0.0002823 | $0.0003670 | $0.0002783 | $0.0003660 | $1,128.08 | $139,071 |
| 2018-08-08 | $0.0003664 | $0.0003664 | $0.0002467 | $0.0002659 | $515.45 | $101,090 |
| 2018-08-09 | $0.0002665 | $0.0003307 | $0.0002492 | $0.0003273 | $100.59 | $124,435 |
| 2018-08-10 | $0.0003270 | $0.0003285 | $0.0003034 | $0.0003082 | $244.46 | $117,196 |
| 2018-08-11 | $0.0003079 | $0.0003382 | $0.0002817 | $0.0003137 | $369.44 | $119,356 |
| 2018-08-12 | $0.0003128 | $0.0003153 | $0.0002505 | $0.0002530 | $168.17 | $96,315.69 |
| 2018-08-13 | $0.0002529 | $0.0003079 | $0.0002473 | $0.0003060 | $314.48 | $116,526 |
| 2018-08-14 | $0.0003057 | $0.0003057 | $0.0002381 | $0.0002481 | $158.48 | $94,535.70 |
| 2018-08-15 | $0.0002479 | $0.0003328 | $0.0002478 | $0.0002938 | $502.51 | $112,049 |
| 2018-08-16 | $0.0002934 | $0.0003105 | $0.00006535 | $0.0001264 | $15,756.60 | $48,242.56 |
| 2018-08-17 | $0.0001264 | $0.0001881 | $0.0001039 | $0.0001298 | $3,032.29 | $49,579.30 |
| 2018-08-18 | $0.0001301 | $0.0001897 | $0.0001235 | $0.0001280 | $188.95 | $48,951.22 |
| 2018-08-19 | $0.0001281 | $0.0001931 | $0.0001267 | $0.0001299 | $205.09 | $49,705.96 |
| 2018-08-20 | $0.0001297 | $0.0001307 | $0.0001198 | $0.0001258 | $298.91 | $48,144.88 |
| 2018-08-21 | $0.0001256 | $0.0001933 | $0.0001226 | $0.0001244 | $385.90 | $47,622.35 |
| 2018-08-22 | $0.0001244 | $0.0001337 | $0.0001059 | $0.0001273 | $65.71 | $48,801.12 |
| 2018-08-23 | $0.0001274 | $0.0001290 | $0.00008313 | $0.00008349 | $478.58 | $32,020.04 |
| 2018-08-24 | $0.00008355 | $0.0001202 | $0.00007370 | $0.0001198 | $62.65 | $45,982.51 |
| 2018-08-25 | $0.0001196 | $0.0001354 | $0.00006685 | $0.0001350 | $8,258.23 | $51,828.03 |
| 2018-08-26 | $0.0001352 | $0.0002696 | $0.0001319 | $0.0002005 | $75,438.90 | $77,061.27 |
| 2018-08-27 | $0.0002004 | $0.0004011 | $0.0001927 | $0.0001977 | $18,856.70 | $76,062.54 |
| 2018-08-28 | $0.0001973 | $0.0002734 | $0.0001408 | $0.0002109 | $10,011.70 | $81,151.20 |
| 2018-08-29 | $0.0002111 | $0.0002116 | $0.00007035 | $0.00007041 | $11,228.80 | $27,119.32 |
| 2018-08-30 | $0.0001407 | $0.0001412 | $0.00006822 | $0.0001397 | $27,815.10 | $53,863.68 |
| 2018-08-31 | $0.0001399 | $0.0001411 | $0.0001383 | $0.0001403 | $107.55 | $54,087.98 |