Leverj LEV
Xếp hạng #?
04:21:04 22/01/2021
Leverj (LEV)
Không theo dõi
Lịch sử giá Leverj (LEV) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.02541 | $0.02541 | $0.02159 | $0.02524 | $4,285.11 | $2,980,675 |
| 2018-11-02 | $0.02524 | $0.02697 | $0.02340 | $0.02500 | $3,122.31 | $2,952,818 |
| 2018-11-03 | $0.02500 | $0.02513 | $0.02448 | $0.02448 | $151.00 | $2,891,245 |
| 2018-11-04 | $0.02448 | $0.02506 | $0.02153 | $0.02295 | $4,629.94 | $2,710,378 |
| 2018-11-05 | $0.02296 | $0.02883 | $0.02150 | $0.02157 | $93,016.80 | $2,547,224 |
| 2018-11-06 | $0.02156 | $0.02381 | $0.02151 | $0.02334 | $205,393 | $2,752,584 |
| 2018-11-07 | $0.02336 | $0.02358 | $0.02150 | $0.02224 | $4,433.06 | $2,626,168 |
| 2018-11-08 | $0.02224 | $0.02361 | $0.02147 | $0.02354 | $598.13 | $2,780,028 |
| 2018-11-09 | $0.02354 | $0.02484 | $0.02139 | $0.02193 | $1,116.11 | $2,589,193 |
| 2018-11-10 | $0.02151 | $0.02249 | $0.02128 | $0.02182 | $2,545.28 | $2,577,195 |
| 2018-11-11 | $0.02181 | $0.02235 | $0.02063 | $0.02124 | $402,802 | $2,508,703 |
| 2018-11-12 | $0.02127 | $0.02171 | $0.02014 | $0.02052 | $244,527 | $2,422,733 |
| 2018-11-13 | $0.02047 | $0.02054 | $0.02013 | $0.02023 | $190,636 | $2,389,207 |
| 2018-11-14 | $0.02020 | $0.02031 | $0.01748 | $0.01750 | $6,416.89 | $2,066,241 |
| 2018-11-15 | $0.01752 | $0.01798 | $0.01718 | $0.01760 | $300,752 | $2,078,865 |
| 2018-11-16 | $0.01763 | $0.01765 | $0.01642 | $0.01751 | $4,700.99 | $2,067,399 |
| 2018-11-17 | $0.01754 | $0.01755 | $0.01634 | $0.01640 | $255,495 | $1,936,507 |
| 2018-11-18 | $0.01642 | $0.01733 | $0.01642 | $0.01731 | $4,511.24 | $2,044,702 |
| 2018-11-19 | $0.01732 | $0.01732 | $0.01431 | $0.01458 | $3,106.29 | $1,722,126 |
| 2018-11-20 | $0.01453 | $0.01478 | $0.01211 | $0.01240 | $98,845.60 | $1,464,299 |
| 2018-11-21 | $0.01243 | $0.01319 | $0.01202 | $0.01310 | $2,318.71 | $1,546,549 |
| 2018-11-22 | $0.01307 | $0.01323 | $0.01163 | $0.01168 | $4,810.08 | $1,379,380 |
| 2018-11-23 | $0.01166 | $0.01166 | $0.01076 | $0.01130 | $171,942 | $1,334,541 |
| 2018-11-24 | $0.01130 | $0.01143 | $0.01025 | $0.01051 | $35,535.80 | $1,241,202 |
| 2018-11-25 | $0.01049 | $0.01052 | $0.008951 | $0.01019 | $3,380.82 | $1,203,012 |
| 2018-11-26 | $0.01018 | $0.01039 | $0.007561 | $0.007817 | $111,938 | $923,069 |
| 2018-11-27 | $0.007806 | $0.008592 | $0.007344 | $0.008556 | $18,874.30 | $1,010,389 |
| 2018-11-28 | $0.008563 | $0.01052 | $0.007707 | $0.008330 | $17,792.80 | $983,642 |
| 2018-11-29 | $0.008363 | $0.01133 | $0.008075 | $0.008808 | $16,647.93 | $1,040,165 |
| 2018-11-30 | $0.008828 | $0.009199 | $0.003447 | $0.003522 | $39,650.82 | $415,876 |