Leverj LEV
Xếp hạng #?
04:21:04 22/01/2021
Leverj (LEV)
Không theo dõi
Lịch sử giá Leverj (LEV) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.003530 | $0.01312 | $0.003497 | $0.01247 | $104.70 | $1,472,893 |
| 2018-12-02 | $0.01242 | $0.01266 | $0.007904 | $0.007915 | $254.83 | $934,648 |
| 2018-12-03 | $0.007909 | $0.008378 | $0.007312 | $0.008325 | $145.26 | $983,120 |
| 2018-12-04 | $0.008308 | $0.01500 | $0.008209 | $0.01214 | $67.91 | $1,433,499 |
| 2018-12-05 | $0.01216 | $0.01340 | $0.006435 | $0.006435 | $1,924.04 | $759,905 |
| 2018-12-06 | $0.006426 | $0.006802 | $0.006148 | $0.006199 | $489.90 | $732,042 |
| 2018-12-07 | $0.006188 | $0.007216 | $0.005734 | $0.007018 | $1,128.63 | $828,770 |
| 2018-12-08 | $0.007007 | $0.007280 | $0.005439 | $0.005775 | $820.74 | $681,973 |
| 2018-12-09 | $0.005754 | $0.007472 | $0.005470 | $0.005711 | $9,867.81 | $674,398 |
| 2018-12-10 | $0.005701 | $0.005776 | $0.005441 | $0.005501 | $0 | $649,608 |
| 2018-12-11 | $0.005501 | $0.005501 | $0.005501 | $0.005501 | $0 | $649,608 |
| 2018-12-12 | $0.005501 | $0.009093 | $0.004898 | $0.005436 | $5,083.68 | $641,934 |
| 2018-12-13 | $0.005439 | $0.006784 | $0.005353 | $0.006178 | $841.58 | $729,569 |
| 2018-12-14 | $0.006191 | $0.006226 | $0.004450 | $0.004502 | $9,776.55 | $531,611 |
| 2018-12-15 | $0.004504 | $0.006667 | $0.004494 | $0.005534 | $1,378.39 | $653,532 |
| 2018-12-16 | $0.005534 | $0.009416 | $0.005153 | $0.009378 | $348.31 | $1,107,465 |
| 2018-12-17 | $0.009394 | $0.02572 | $0.009391 | $0.02569 | $9.51 | $3,033,164 |
| 2018-12-18 | $0.02568 | $0.02599 | $0.01170 | $0.01863 | $4,412.75 | $2,200,441 |
| 2018-12-19 | $0.01872 | $0.01930 | $0.006148 | $0.006181 | $364.11 | $729,894 |
| 2018-12-20 | $0.006170 | $0.01290 | $0.006137 | $0.01278 | $162.68 | $1,509,472 |
| 2018-12-21 | $0.01276 | $0.02479 | $0.006865 | $0.01518 | $306.64 | $1,793,132 |
| 2018-12-22 | $0.01517 | $0.01528 | $0.01371 | $0.01460 | $633.33 | $1,723,763 |
| 2018-12-23 | $0.01461 | $0.01886 | $0.01461 | $0.01848 | $694.95 | $2,181,733 |
| 2018-12-24 | $0.01847 | $0.02248 | $0.01739 | $0.01990 | $48.98 | $2,350,463 |
| 2018-12-25 | $0.02003 | $0.02003 | $0.008212 | $0.008433 | $270.08 | $995,818 |
| 2018-12-26 | $0.008437 | $0.02635 | $0.008381 | $0.02614 | $39.44 | $3,087,272 |
| 2018-12-27 | $0.02620 | $0.02633 | $0.01800 | $0.01800 | $0 | $2,125,737 |
| 2018-12-28 | $0.01800 | $0.01949 | $0.008451 | $0.01172 | $40.69 | $1,383,670 |
| 2018-12-29 | $0.01177 | $0.01250 | $0.01143 | $0.01176 | $15.55 | $1,388,910 |
| 2018-12-30 | $0.01171 | $0.01260 | $0.01141 | $0.01259 | $535.46 | $1,486,342 |
| 2018-12-31 | $0.01261 | $0.01926 | $0.008754 | $0.01857 | $8,364.68 | $2,192,999 |