Leverj LEV
Xếp hạng #?
04:21:04 22/01/2021
Leverj (LEV)
Không theo dõi
Lịch sử giá Leverj (LEV) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.04457 | $0.04534 | $0.03400 | $0.04513 | $24,718.90 | $5,329,814 |
| 2018-08-02 | $0.04516 | $0.04561 | $0.03822 | $0.04084 | $2,103.02 | $4,822,757 |
| 2018-08-03 | $0.04086 | $0.04121 | $0.03838 | $0.04056 | $50,401.70 | $4,789,302 |
| 2018-08-04 | $0.04061 | $0.04092 | $0.03927 | $0.03960 | $1,948.53 | $4,676,124 |
| 2018-08-05 | $0.03960 | $0.04025 | $0.03912 | $0.03990 | $2,375.32 | $4,712,036 |
| 2018-08-06 | $0.03994 | $0.04030 | $0.03845 | $0.03874 | $1,039.88 | $4,574,637 |
| 2018-08-07 | $0.03873 | $0.03911 | $0.03573 | $0.03614 | $747.85 | $4,267,803 |
| 2018-08-08 | $0.03609 | $0.03882 | $0.03376 | $0.03873 | $2,470.24 | $4,573,551 |
| 2018-08-09 | $0.03881 | $0.04479 | $0.03360 | $0.03808 | $680,709 | $4,496,627 |
| 2018-08-10 | $0.03803 | $0.03904 | $0.03323 | $0.03345 | $14,828.70 | $3,949,950 |
| 2018-08-11 | $0.03346 | $0.03347 | $0.02991 | $0.03073 | $7,014.68 | $3,628,673 |
| 2018-08-12 | $0.03064 | $0.03951 | $0.03045 | $0.03232 | $59,565.30 | $3,817,146 |
| 2018-08-13 | $0.03200 | $0.03806 | $0.03012 | $0.03068 | $224,748 | $3,623,206 |
| 2018-08-14 | $0.03067 | $0.03218 | $0.02394 | $0.02681 | $241,250 | $3,165,888 |
| 2018-08-15 | $0.02682 | $0.03014 | $0.02572 | $0.02572 | $4,589.80 | $3,037,241 |
| 2018-08-16 | $0.02574 | $0.02574 | $0.02318 | $0.02392 | $6,921.52 | $2,824,855 |
| 2018-08-17 | $0.02392 | $0.02916 | $0.02089 | $0.02840 | $54,860.20 | $3,353,416 |
| 2018-08-18 | $0.02602 | $0.02953 | $0.02227 | $0.02266 | $13,393.70 | $2,675,836 |
| 2018-08-19 | $0.02265 | $0.02890 | $0.02245 | $0.02561 | $872.00 | $3,023,885 |
| 2018-08-20 | $0.02560 | $0.02585 | $0.02040 | $0.02138 | $94,031.50 | $2,524,527 |
| 2018-08-21 | $0.02133 | $0.02856 | $0.02014 | $0.02191 | $6,208.76 | $2,587,776 |
| 2018-08-22 | $0.02192 | $0.02740 | $0.02088 | $0.02189 | $5,436.80 | $2,584,600 |
| 2018-08-23 | $0.02189 | $0.02524 | $0.02085 | $0.02330 | $616,783 | $2,751,969 |
| 2018-08-24 | $0.02332 | $0.02690 | $0.01838 | $0.01978 | $61,725.90 | $2,336,267 |
| 2018-08-25 | $0.01977 | $0.03005 | $0.01976 | $0.02511 | $1,110,510 | $2,965,217 |
| 2018-08-26 | $0.02513 | $0.02513 | $0.02127 | $0.02138 | $54,592.30 | $2,524,421 |
| 2018-08-27 | $0.02116 | $0.03246 | $0.02073 | $0.02600 | $251,292 | $3,069,810 |
| 2018-08-28 | $0.02597 | $0.02627 | $0.02486 | $0.02556 | $27,968.30 | $3,018,700 |
| 2018-08-29 | $0.02556 | $0.02663 | $0.02461 | $0.02551 | $202,757 | $3,012,843 |
| 2018-08-30 | $0.02551 | $0.02558 | $0.02420 | $0.02449 | $494,848 | $2,892,013 |
| 2018-08-31 | $0.02446 | $0.02632 | $0.02435 | $0.02499 | $178,395 | $2,951,176 |