Leverj LEV
Xếp hạng #?
04:21:04 22/01/2021
Leverj (LEV)
Không theo dõi
Lịch sử giá Leverj (LEV) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.08704 | $0.09899 | $0.07444 | $0.08334 | $18,689.40 | $9,841,321 |
| 2018-03-02 | $0.08317 | $0.1446 | $0.08317 | $0.1026 | $436,525 | $12,121,400 |
| 2018-03-03 | $0.09971 | $0.1154 | $0.08421 | $0.1134 | $426,277 | $13,390,992 |
| 2018-03-04 | $0.1133 | $0.1458 | $0.1045 | $0.1100 | $1,269,550 | $12,987,831 |
| 2018-03-05 | $0.1102 | $0.1147 | $0.1007 | $0.1012 | $914,136 | $11,955,838 |
| 2018-03-06 | $0.1012 | $0.1072 | $0.09151 | $0.09895 | $1,912,760 | $11,685,068 |
| 2018-03-07 | $0.09896 | $0.1070 | $0.08891 | $0.09299 | $836,936 | $10,981,721 |
| 2018-03-08 | $0.09292 | $0.1395 | $0.09074 | $0.1069 | $37,577,700 | $12,626,355 |
| 2018-03-09 | $0.1066 | $0.1092 | $0.05843 | $0.07404 | $5,344,300 | $8,743,469 |
| 2018-03-10 | $0.07403 | $0.08454 | $0.06871 | $0.07572 | $480,349 | $8,942,227 |
| 2018-03-11 | $0.07319 | $0.07319 | $0.05977 | $0.06956 | $34,060.70 | $8,214,329 |
| 2018-03-12 | $0.07085 | $0.07436 | $0.06632 | $0.06877 | $50,105.20 | $8,121,332 |
| 2018-03-13 | $0.06868 | $0.07014 | $0.06102 | $0.06147 | $51,540.30 | $7,259,248 |
| 2018-03-14 | $0.06148 | $0.06382 | $0.04957 | $0.04957 | $83,391.90 | $5,854,065 |
| 2018-03-15 | $0.05092 | $0.05237 | $0.03611 | $0.04468 | $197,040 | $5,275,918 |
| 2018-03-16 | $0.04465 | $0.05912 | $0.04322 | $0.05282 | $86,926.00 | $6,238,037 |
| 2018-03-17 | $0.05289 | $0.05289 | $0.04763 | $0.04854 | $47,059.80 | $5,732,574 |
| 2018-03-18 | $0.04844 | $0.05131 | $0.03925 | $0.04510 | $29,061.60 | $5,325,339 |
| 2018-03-19 | $0.04493 | $0.04766 | $0.04330 | $0.04672 | $19,814.30 | $5,517,507 |
| 2018-03-20 | $0.04698 | $0.04967 | $0.03840 | $0.04026 | $51,414.30 | $4,754,702 |
| 2018-03-21 | $0.04029 | $0.04630 | $0.03915 | $0.03994 | $9,874.12 | $4,716,181 |
| 2018-03-22 | $0.03989 | $0.04395 | $0.03840 | $0.04065 | $8,528.91 | $4,799,848 |
| 2018-03-23 | $0.04065 | $0.04065 | $0.02122 | $0.03329 | $159,265 | $3,931,044 |
| 2018-03-24 | $0.03364 | $0.03649 | $0.03183 | $0.03587 | $7,768.85 | $4,236,414 |
| 2018-03-25 | $0.03351 | $0.03537 | $0.02982 | $0.03323 | $10,915.50 | $3,924,573 |
| 2018-03-26 | $0.03322 | $0.03330 | $0.02720 | $0.02883 | $10,997.10 | $3,404,301 |
| 2018-03-27 | $0.02882 | $0.03427 | $0.02748 | $0.03108 | $33,060.30 | $3,670,288 |
| 2018-03-28 | $0.03108 | $0.03411 | $0.03043 | $0.03120 | $43,865.00 | $3,684,117 |
| 2018-03-29 | $0.03123 | $0.03139 | $0.02747 | $0.02852 | $13,322.30 | $3,367,811 |
| 2018-03-30 | $0.02847 | $0.03240 | $0.02690 | $0.03007 | $11,700.80 | $3,551,147 |
| 2018-03-31 | $0.03007 | $0.03214 | $0.02795 | $0.02798 | $8,739.69 | $3,303,594 |