Leverj LEV
Xếp hạng #?
04:21:04 22/01/2021
Leverj (LEV)
Không theo dõi
Lịch sử giá Leverj (LEV) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02052 | $0.02381 | $0.02006 | $0.02381 | $499,078 | $2,811,487 |
| 2018-10-02 | $0.02289 | $0.02291 | $0.02064 | $0.02064 | $9,998.37 | $2,437,483 |
| 2018-10-03 | $0.02051 | $0.02158 | $0.01913 | $0.02151 | $488,340 | $2,540,080 |
| 2018-10-04 | $0.02153 | $0.02153 | $0.01908 | $0.02092 | $7,943.66 | $2,469,981 |
| 2018-10-05 | $0.02094 | $0.02195 | $0.02002 | $0.02127 | $36,456.00 | $2,511,242 |
| 2018-10-06 | $0.02129 | $0.02213 | $0.02009 | $0.02063 | $20,919.80 | $2,436,680 |
| 2018-10-07 | $0.02069 | $0.02214 | $0.02013 | $0.02163 | $14,027.50 | $2,554,558 |
| 2018-10-08 | $0.02172 | $0.02227 | $0.02035 | $0.02116 | $20,184.20 | $2,499,173 |
| 2018-10-09 | $0.02122 | $0.02181 | $0.02051 | $0.02145 | $3,280.49 | $2,532,581 |
| 2018-10-10 | $0.02138 | $0.02144 | $0.02011 | $0.02107 | $4,198.82 | $2,488,663 |
| 2018-10-11 | $0.02103 | $0.02104 | $0.01770 | $0.01848 | $111,602 | $2,182,100 |
| 2018-10-12 | $0.01845 | $0.01851 | $0.01721 | $0.01722 | $239.46 | $2,033,153 |
| 2018-10-13 | $0.01721 | $0.01800 | $0.01708 | $0.01792 | $925.06 | $2,115,674 |
| 2018-10-14 | $0.01792 | $0.01971 | $0.01792 | $0.01823 | $19,983.80 | $2,152,884 |
| 2018-10-15 | $0.01825 | $0.02015 | $0.01768 | $0.01930 | $4,236.75 | $2,279,218 |
| 2018-10-16 | $0.01933 | $0.02178 | $0.01871 | $0.01927 | $223,349 | $2,275,439 |
| 2018-10-17 | $0.01930 | $0.01978 | $0.01830 | $0.01885 | $142,460 | $2,226,266 |
| 2018-10-18 | $0.01893 | $0.01982 | $0.01829 | $0.01982 | $3,578.37 | $2,340,424 |
| 2018-10-19 | $0.01982 | $0.02012 | $0.01844 | $0.01875 | $1,582.21 | $2,214,492 |
| 2018-10-20 | $0.01876 | $0.02073 | $0.01839 | $0.01977 | $1,527.64 | $2,334,980 |
| 2018-10-21 | $0.01978 | $0.02077 | $0.01920 | $0.01931 | $3,153.19 | $2,280,611 |
| 2018-10-22 | $0.01931 | $0.01942 | $0.01849 | $0.01928 | $379.56 | $2,276,513 |
| 2018-10-23 | $0.01929 | $0.02172 | $0.01890 | $0.02170 | $39,406.70 | $2,562,009 |
| 2018-10-24 | $0.02160 | $0.02201 | $0.02067 | $0.02112 | $5,067.83 | $2,494,438 |
| 2018-10-25 | $0.02112 | $0.02155 | $0.02029 | $0.02033 | $3,752.27 | $2,400,402 |
| 2018-10-26 | $0.02012 | $0.02099 | $0.02009 | $0.02097 | $7,617.14 | $2,475,815 |
| 2018-10-27 | $0.02093 | $0.02144 | $0.01811 | $0.02130 | $124,360 | $2,515,647 |
| 2018-10-28 | $0.02142 | $0.02145 | $0.01850 | $0.01876 | $2,592.67 | $2,215,839 |
| 2018-10-29 | $0.01868 | $0.02701 | $0.01868 | $0.02552 | $49,723.00 | $3,014,130 |
| 2018-10-30 | $0.02553 | $0.02639 | $0.02520 | $0.02602 | $14,922.40 | $3,073,010 |
| 2018-10-31 | $0.02614 | $0.02636 | $0.02371 | $0.02541 | $2,248.28 | $3,000,928 |