Leverj LEV
Xếp hạng #?
04:21:04 22/01/2021
Leverj (LEV)
Không theo dõi
Lịch sử giá Leverj (LEV) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02462 | $0.03244 | $0.02462 | $0.03244 | $867,461 | $3,830,868 |
| 2018-09-02 | $0.02825 | $0.02958 | $0.02374 | $0.02535 | $428,078 | $2,993,417 |
| 2018-09-03 | $0.02545 | $0.03732 | $0.02388 | $0.02518 | $64,393.30 | $2,973,460 |
| 2018-09-04 | $0.02598 | $0.03283 | $0.02533 | $0.02779 | $80,334.60 | $3,282,042 |
| 2018-09-05 | $0.02781 | $0.03178 | $0.02594 | $0.02682 | $34,828.00 | $3,166,833 |
| 2018-09-06 | $0.02668 | $0.02669 | $0.02373 | $0.02470 | $1,238,730 | $2,916,517 |
| 2018-09-07 | $0.02469 | $0.02747 | $0.02305 | $0.02319 | $116,102 | $2,738,023 |
| 2018-09-08 | $0.02326 | $0.02626 | $0.02285 | $0.02312 | $11,791.40 | $2,730,678 |
| 2018-09-09 | $0.02312 | $0.02854 | $0.02306 | $0.02631 | $38,427.30 | $3,106,678 |
| 2018-09-10 | $0.02629 | $0.02642 | $0.02357 | $0.02362 | $7,637.05 | $2,788,861 |
| 2018-09-11 | $0.02363 | $0.02477 | $0.02248 | $0.02296 | $39,924.90 | $2,711,252 |
| 2018-09-12 | $0.02297 | $0.02319 | $0.02090 | $0.02252 | $426,351 | $2,659,351 |
| 2018-09-13 | $0.02260 | $0.02451 | $0.02258 | $0.02269 | $13,570.90 | $2,679,769 |
| 2018-09-14 | $0.02270 | $0.02412 | $0.02059 | $0.02072 | $20,955.70 | $2,446,517 |
| 2018-09-15 | $0.02070 | $0.02444 | $0.02062 | $0.02121 | $78,262.80 | $2,505,066 |
| 2018-09-16 | $0.02124 | $0.02821 | $0.02098 | $0.02498 | $453,320 | $2,949,854 |
| 2018-09-17 | $0.02497 | $0.02522 | $0.02093 | $0.02102 | $37,017.00 | $2,481,778 |
| 2018-09-18 | $0.02100 | $0.02168 | $0.02061 | $0.02148 | $5,222.30 | $2,536,868 |
| 2018-09-19 | $0.02152 | $0.02223 | $0.02081 | $0.02210 | $3,899.88 | $2,609,623 |
| 2018-09-20 | $0.02211 | $0.02211 | $0.02057 | $0.02178 | $2,571.26 | $2,572,484 |
| 2018-09-21 | $0.02175 | $0.02393 | $0.02146 | $0.02275 | $2,856.24 | $2,686,677 |
| 2018-09-22 | $0.02277 | $0.02406 | $0.02155 | $0.02162 | $123.34 | $2,552,774 |
| 2018-09-23 | $0.02163 | $0.02256 | $0.02120 | $0.02254 | $1,432.71 | $2,661,335 |
| 2018-09-24 | $0.02255 | $0.02274 | $0.02206 | $0.02255 | $74.82 | $2,663,130 |
| 2018-09-25 | $0.02262 | $0.02272 | $0.01887 | $0.01906 | $935,365 | $2,250,841 |
| 2018-09-26 | $0.01907 | $0.02126 | $0.01894 | $0.02108 | $4,717.73 | $2,488,899 |
| 2018-09-27 | $0.02110 | $0.02119 | $0.01976 | $0.02073 | $6,160.75 | $2,447,945 |
| 2018-09-28 | $0.02073 | $0.02682 | $0.02033 | $0.02682 | $8,624.28 | $3,167,601 |
| 2018-09-29 | $0.02678 | $0.03020 | $0.02084 | $0.02090 | $1,102.80 | $2,468,056 |
| 2018-09-30 | $0.02093 | $0.02095 | $0.01987 | $0.02053 | $14,330.70 | $2,424,445 |