Leverj LEV
Xếp hạng #?
04:21:04 22/01/2021
Leverj (LEV)
Không theo dõi
Lịch sử giá Leverj (LEV) 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 | $0.1513 | $0.1516 | $0.1264 | $0.1281 | $76,761.70 | $15,129,638 |
| 2018-02-02 | $0.1280 | $0.1315 | $0.1045 | $0.1214 | $34,873.10 | $14,341,856 |
| 2018-02-03 | $0.1217 | $0.1303 | $0.1172 | $0.1202 | $36,773.30 | $14,198,376 |
| 2018-02-04 | $0.1202 | $0.1219 | $0.09652 | $0.09652 | $118,783 | $11,397,824 |
| 2018-02-05 | $0.09595 | $0.1015 | $0.07641 | $0.08011 | $65,082.50 | $9,460,290 |
| 2018-02-06 | $0.08025 | $0.09009 | $0.05928 | $0.08957 | $56,738.80 | $10,576,812 |
| 2018-02-07 | $0.08910 | $0.1106 | $0.08295 | $0.08633 | $14,906.00 | $10,194,565 |
| 2018-02-08 | $0.08607 | $0.1038 | $0.08607 | $0.1029 | $29,685.20 | $12,147,380 |
| 2018-02-09 | $0.1028 | $0.1108 | $0.09442 | $0.1062 | $33,514.60 | $12,536,252 |
| 2018-02-10 | $0.1062 | $0.1284 | $0.09135 | $0.1041 | $72,789.40 | $12,290,742 |
| 2018-02-11 | $0.1040 | $0.1040 | $0.08603 | $0.08603 | $70,894.30 | $10,159,858 |
| 2018-02-12 | $0.08649 | $0.1135 | $0.08649 | $0.1004 | $51,263.20 | $11,851,327 |
| 2018-02-13 | $0.1005 | $0.1008 | $0.07004 | $0.08821 | $57,491.10 | $10,416,374 |
| 2018-02-14 | $0.08802 | $0.09963 | $0.08441 | $0.09359 | $31,734.60 | $11,052,433 |
| 2018-02-15 | $0.09364 | $0.1059 | $0.08671 | $0.09218 | $6,834.77 | $10,886,056 |
| 2018-02-16 | $0.09199 | $0.1074 | $0.09105 | $0.09704 | $26,676.60 | $11,458,936 |
| 2018-02-17 | $0.09702 | $0.1093 | $0.09608 | $0.1087 | $23,017.70 | $12,835,966 |
| 2018-02-18 | $0.1089 | $0.1165 | $0.09755 | $0.1143 | $8,329.74 | $13,500,461 |
| 2018-02-19 | $0.1140 | $0.1377 | $0.1073 | $0.1314 | $40,219.50 | $15,513,668 |
| 2018-02-20 | $0.1314 | $0.1319 | $0.1164 | $0.1168 | $7,055.03 | $13,789,311 |
| 2018-02-21 | $0.1167 | $0.1167 | $0.09382 | $0.1097 | $34,275.10 | $12,954,647 |
| 2018-02-22 | $0.1096 | $0.1126 | $0.08156 | $0.09158 | $44,720.10 | $10,814,410 |
| 2018-02-23 | $0.09154 | $0.09154 | $0.08092 | $0.09011 | $14,433.10 | $10,641,455 |
| 2018-02-24 | $0.09004 | $0.09390 | $0.08265 | $0.08481 | $19,385.70 | $10,015,398 |
| 2018-02-25 | $0.08473 | $0.09392 | $0.08309 | $0.08489 | $15,910.70 | $10,024,267 |
| 2018-02-26 | $0.08493 | $0.09796 | $0.08366 | $0.09064 | $19,651.70 | $10,703,818 |
| 2018-02-27 | $0.09086 | $0.1116 | $0.08983 | $0.1069 | $502.92 | $12,622,340 |
| 2018-02-28 | $0.1069 | $0.1075 | $0.08210 | $0.08697 | $17,096.70 | $10,270,521 |