Leverj LEV
Xếp hạng #?
04:21:04 22/01/2021
Leverj (LEV)
Không theo dõi
Lịch sử giá Leverj (LEV) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.04415 | $0.04440 | $0.04390 | $0.04427 | $8.85 | $5,228,363 |
| 2018-07-02 | $0.04427 | $0.04517 | $0.04364 | $0.04475 | $339.26 | $5,284,633 |
| 2018-07-03 | $0.04464 | $0.05283 | $0.04463 | $0.05149 | $1.21 | $6,080,032 |
| 2018-07-05 | $0.04617 | $0.05411 | $0.04397 | $0.05404 | $47,031.80 | $6,381,469 |
| 2018-07-06 | $0.05403 | $0.05406 | $0.04478 | $0.04700 | $1,048.98 | $5,549,876 |
| 2018-07-07 | $0.04694 | $0.05050 | $0.04250 | $0.04976 | $8,241.09 | $5,876,396 |
| 2018-07-08 | $0.04973 | $0.05329 | $0.04512 | $0.04882 | $12,260.80 | $5,765,037 |
| 2018-07-09 | $0.04882 | $0.04882 | $0.04657 | $0.04800 | $2,066.52 | $5,667,789 |
| 2018-07-10 | $0.04796 | $0.04810 | $0.04423 | $0.04513 | $2,772.60 | $5,329,980 |
| 2018-07-11 | $0.04515 | $0.05195 | $0.04024 | $0.04508 | $49,010.10 | $5,323,957 |
| 2018-07-12 | $0.04508 | $0.04928 | $0.04088 | $0.04584 | $8,011.42 | $5,413,600 |
| 2018-07-13 | $0.04590 | $0.05094 | $0.03813 | $0.04015 | $62,592.40 | $4,741,629 |
| 2018-07-14 | $0.04011 | $0.04818 | $0.04011 | $0.04124 | $4,717.48 | $4,869,580 |
| 2018-07-15 | $0.04010 | $0.04322 | $0.03983 | $0.03983 | $2,336.76 | $4,703,663 |
| 2018-07-16 | $0.03981 | $0.04755 | $0.03955 | $0.04553 | $13,484.00 | $5,376,401 |
| 2018-07-17 | $0.04559 | $0.04798 | $0.04223 | $0.04349 | $26,760.60 | $5,136,229 |
| 2018-07-18 | $0.04352 | $0.06110 | $0.03988 | $0.04534 | $90,878.20 | $5,354,684 |
| 2018-07-19 | $0.04538 | $0.05926 | $0.04293 | $0.04302 | $9,606.91 | $5,080,136 |
| 2018-07-20 | $0.04307 | $0.04479 | $0.03887 | $0.04063 | $8,435.48 | $4,797,864 |
| 2018-07-21 | $0.04062 | $0.04352 | $0.03897 | $0.04146 | $6,118.12 | $4,895,702 |
| 2018-07-22 | $0.04145 | $0.04193 | $0.04035 | $0.04043 | $2,586.23 | $4,774,647 |
| 2018-07-23 | $0.04034 | $0.04279 | $0.03960 | $0.04034 | $5,944.90 | $4,763,830 |
| 2018-07-24 | $0.04037 | $0.04423 | $0.04033 | $0.04271 | $10,710.40 | $5,043,126 |
| 2018-07-25 | $0.04233 | $0.04264 | $0.04027 | $0.04128 | $83.08 | $4,874,800 |
| 2018-07-26 | $0.04127 | $0.04141 | $0.03821 | $0.03924 | $5,602.17 | $4,633,990 |
| 2018-07-27 | $0.03922 | $0.04126 | $0.03904 | $0.04013 | $6,275.06 | $4,738,890 |
| 2018-07-28 | $0.04014 | $0.04296 | $0.03933 | $0.03933 | $5,444.74 | $4,644,512 |
| 2018-07-29 | $0.03942 | $0.04186 | $0.03942 | $0.04074 | $1,479.62 | $4,810,630 |
| 2018-07-30 | $0.04075 | $0.04930 | $0.03960 | $0.04064 | $2,244.69 | $4,799,151 |
| 2018-07-31 | $0.04057 | $0.04565 | $0.03781 | $0.04455 | $187.98 | $5,261,062 |