Leverj LEV
Xếp hạng #?
04:21:04 22/01/2021
Leverj (LEV)
Không theo dõi
Lịch sử giá Leverj (LEV) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02798 | $0.03228 | $0.02778 | $0.02932 | $6,984.75 | $3,462,166 |
| 2018-04-02 | $0.02943 | $0.03566 | $0.02928 | $0.03405 | $11,809.30 | $4,020,935 |
| 2018-04-03 | $0.03407 | $0.03421 | $0.03095 | $0.03225 | $10,278.30 | $3,808,950 |
| 2018-04-04 | $0.03226 | $0.03295 | $0.03098 | $0.03106 | $13,719.60 | $3,668,092 |
| 2018-04-05 | $0.03106 | $0.03882 | $0.02963 | $0.03882 | $26,007.90 | $4,584,049 |
| 2018-04-06 | $0.03351 | $0.03810 | $0.03052 | $0.03053 | $18,144.60 | $3,605,528 |
| 2018-04-07 | $0.03085 | $0.03302 | $0.03050 | $0.03194 | $2,221.50 | $3,771,339 |
| 2018-04-08 | $0.03198 | $0.03569 | $0.03112 | $0.03293 | $4,432.55 | $3,888,248 |
| 2018-04-09 | $0.03296 | $0.03404 | $0.03106 | $0.03202 | $4,372.04 | $3,780,951 |
| 2018-04-10 | $0.03202 | $0.03236 | $0.03085 | $0.03223 | $2,007.85 | $3,805,715 |
| 2018-04-11 | $0.03225 | $0.03848 | $0.03201 | $0.03704 | $23,994.40 | $4,373,695 |
| 2018-04-12 | $0.03698 | $0.04304 | $0.03137 | $0.03887 | $21,514.20 | $4,589,600 |
| 2018-04-13 | $0.03890 | $0.04128 | $0.03619 | $0.03954 | $32,822.70 | $4,669,500 |
| 2018-04-14 | $0.03954 | $0.04662 | $0.03828 | $0.04602 | $70,894.30 | $5,434,431 |
| 2018-04-15 | $0.04605 | $0.05218 | $0.04519 | $0.05218 | $30,505.10 | $6,161,443 |
| 2018-04-16 | $0.05217 | $0.05217 | $0.04885 | $0.04946 | $24,454.60 | $5,840,698 |
| 2018-04-17 | $0.04946 | $0.05488 | $0.04872 | $0.05146 | $23,601.80 | $6,076,619 |
| 2018-04-18 | $0.05149 | $0.05577 | $0.04852 | $0.04860 | $155,758 | $5,739,376 |
| 2018-04-19 | $0.04863 | $0.06945 | $0.04847 | $0.06471 | $117,131 | $7,641,070 |
| 2018-04-20 | $0.06470 | $0.06560 | $0.04840 | $0.05156 | $88,457.00 | $6,088,770 |
| 2018-04-21 | $0.05156 | $0.05356 | $0.04896 | $0.04934 | $97,512.00 | $5,826,739 |
| 2018-04-22 | $0.04934 | $0.06657 | $0.04864 | $0.05371 | $102,309 | $6,342,960 |
| 2018-04-23 | $0.05361 | $0.05905 | $0.05156 | $0.05740 | $28,718.90 | $6,778,986 |
| 2018-04-24 | $0.05744 | $0.06891 | $0.05663 | $0.06163 | $36,130.40 | $7,277,906 |
| 2018-04-25 | $0.06148 | $0.06148 | $0.04805 | $0.05051 | $26,094.90 | $5,965,342 |
| 2018-04-26 | $0.05070 | $0.05400 | $0.04977 | $0.05397 | $5,172.29 | $6,373,227 |
| 2018-04-27 | $0.05399 | $0.06271 | $0.05161 | $0.05919 | $24,421.20 | $6,989,399 |
| 2018-04-28 | $0.05894 | $0.06944 | $0.05118 | $0.06584 | $38,448.90 | $7,774,855 |
| 2018-04-29 | $0.06538 | $0.06558 | $0.05868 | $0.06114 | $12,056.50 | $7,220,538 |
| 2018-04-30 | $0.06113 | $0.06119 | $0.05542 | $0.05957 | $7,705.20 | $7,034,994 |