Leverj LEV
Xếp hạng #?
04:21:04 22/01/2021
Leverj (LEV)
Không theo dõi
Lịch sử giá Leverj (LEV) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.05960 | $0.05960 | $0.04508 | $0.05376 | $192,852 | $6,348,723 |
| 2018-05-02 | $0.05373 | $0.06137 | $0.05289 | $0.05891 | $16,168.20 | $6,956,830 |
| 2018-05-03 | $0.05891 | $0.06316 | $0.05595 | $0.06196 | $39,442.60 | $7,317,443 |
| 2018-05-04 | $0.06190 | $0.06232 | $0.05799 | $0.05915 | $9,384.22 | $6,984,995 |
| 2018-05-05 | $0.05915 | $0.06591 | $0.05862 | $0.06203 | $45,512.70 | $7,324,942 |
| 2018-05-06 | $0.06205 | $0.07532 | $0.06131 | $0.06400 | $27,364.80 | $7,558,253 |
| 2018-05-07 | $0.06404 | $0.07116 | $0.06235 | $0.06993 | $24,246.30 | $8,257,751 |
| 2018-05-08 | $0.07007 | $0.1131 | $0.06509 | $0.08491 | $66,428.80 | $10,026,735 |
| 2018-05-09 | $0.08480 | $0.1278 | $0.06883 | $0.09850 | $151,988 | $11,631,514 |
| 2018-05-10 | $0.09848 | $0.1201 | $0.08999 | $0.09007 | $93,637.90 | $10,636,542 |
| 2018-05-11 | $0.09014 | $0.09073 | $0.07315 | $0.08366 | $33,427.20 | $9,879,299 |
| 2018-05-12 | $0.08343 | $0.08488 | $0.06841 | $0.07401 | $10,418.80 | $8,740,469 |
| 2018-05-13 | $0.07397 | $0.09900 | $0.07354 | $0.09782 | $45,720.80 | $11,551,779 |
| 2018-05-14 | $0.09780 | $0.09780 | $0.07326 | $0.08125 | $3,726.74 | $9,595,444 |
| 2018-05-15 | $0.08115 | $0.08855 | $0.06971 | $0.07114 | $8,045.27 | $8,400,912 |
| 2018-05-16 | $0.07113 | $0.07774 | $0.06835 | $0.07774 | $2,707.29 | $9,180,711 |
| 2018-05-17 | $0.07776 | $0.08088 | $0.06805 | $0.07968 | $6,957.59 | $9,408,956 |
| 2018-05-18 | $0.07973 | $0.07973 | $0.06480 | $0.06573 | $1,718.37 | $7,762,479 |
| 2018-05-19 | $0.06574 | $0.1066 | $0.06512 | $0.09622 | $111,604 | $11,362,409 |
| 2018-05-20 | $0.09627 | $0.09627 | $0.08245 | $0.08263 | $34,292.40 | $9,757,701 |
| 2018-05-21 | $0.08272 | $0.08985 | $0.08005 | $0.08013 | $4,679.99 | $9,462,994 |
| 2018-05-22 | $0.08010 | $0.08221 | $0.07096 | $0.08125 | $3,415.41 | $9,594,512 |
| 2018-05-23 | $0.08117 | $0.1037 | $0.07647 | $0.07715 | $2,928.71 | $9,110,459 |
| 2018-05-24 | $0.07704 | $0.07770 | $0.07009 | $0.07154 | $748.13 | $8,447,959 |
| 2018-05-25 | $0.07156 | $0.07457 | $0.06906 | $0.07449 | $2,718.86 | $8,796,751 |
| 2018-05-26 | $0.07445 | $0.07571 | $0.06579 | $0.07555 | $1,514.96 | $8,922,128 |
| 2018-05-27 | $0.07558 | $0.07571 | $0.06346 | $0.07163 | $6,112.30 | $8,459,059 |
| 2018-05-28 | $0.07165 | $0.07648 | $0.05680 | $0.05680 | $21,739.60 | $6,707,116 |
| 2018-05-29 | $0.05676 | $0.06932 | $0.05607 | $0.06016 | $2,570.89 | $7,104,656 |
| 2018-05-30 | $0.06018 | $0.07858 | $0.04689 | $0.06195 | $20,759.60 | $7,315,648 |
| 2018-05-31 | $0.06191 | $0.06899 | $0.05910 | $0.05914 | $484.27 | $6,984,262 |