Leverj LEV
Xếp hạng #?
04:21:04 22/01/2021
Leverj (LEV)
Không theo dõi
Lịch sử giá Leverj (LEV) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01857 | $0.01906 | $0.01783 | $0.01876 | $7.03 | $2,215,553 |
| 2019-01-02 | $0.01886 | $0.02005 | $0.01875 | $0.02002 | $0 | $2,364,655 |
| 2019-01-03 | $0.02002 | $0.02002 | $0.009680 | $0.009815 | $21.76 | $1,159,047 |
| 2019-01-04 | $0.009816 | $0.01864 | $0.009736 | $0.01857 | $7.73 | $2,193,048 |
| 2019-01-05 | $0.01853 | $0.01929 | $0.01039 | $0.01041 | $397.91 | $1,229,439 |
| 2019-01-06 | $0.01040 | $0.01068 | $0.01016 | $0.01054 | $21.08 | $1,244,637 |
| 2019-01-07 | $0.01055 | $0.01060 | $0.01010 | $0.01014 | $2,033.23 | $1,196,851 |
| 2019-01-08 | $0.01014 | $0.01027 | $0.009927 | $0.01005 | $52.21 | $1,187,133 |
| 2019-01-09 | $0.01006 | $0.01628 | $0.01005 | $0.01606 | $995.62 | $1,896,263 |
| 2019-01-10 | $0.01606 | $0.01616 | $0.01331 | $0.01351 | $13.51 | $1,595,261 |
| 2019-01-11 | $0.01348 | $0.01365 | $0.009453 | $0.009567 | $688.01 | $1,129,716 |
| 2019-01-12 | $0.009573 | $0.01363 | $0.009513 | $0.01334 | $24.01 | $1,575,101 |
| 2019-01-13 | $0.01332 | $0.01334 | $0.007075 | $0.007119 | $106.50 | $840,639 |
| 2019-01-14 | $0.007125 | $0.007166 | $0.007125 | $0.007152 | $0 | $844,550 |
| 2019-01-15 | $0.007152 | $0.007152 | $0.007152 | $0.007152 | $0 | $844,550 |
| 2019-01-16 | $0.007152 | $0.01333 | $0.007152 | $0.007660 | $235.96 | $904,523 |
| 2019-01-17 | $0.007659 | $0.008193 | $0.007490 | $0.008167 | $85.99 | $964,448 |
| 2019-01-18 | $0.008163 | $0.01224 | $0.008139 | $0.01150 | $146.15 | $1,358,046 |
| 2019-01-19 | $0.01155 | $0.01160 | $0.01151 | $0.01159 | $0 | $1,368,329 |
| 2019-01-20 | $0.01159 | $0.01159 | $0.01159 | $0.01159 | $0 | $1,368,329 |
| 2019-01-21 | $0.01159 | $0.01159 | $0.01159 | $0.01159 | $0 | $1,368,329 |
| 2019-01-22 | $0.01159 | $0.01159 | $0.01159 | $0.01159 | $0 | $1,368,329 |
| 2019-01-23 | $0.01159 | $0.01159 | $0.007241 | $0.007305 | $584.36 | $862,597 |
| 2019-01-24 | $0.007311 | $0.007319 | $0.007281 | $0.007281 | $0 | $859,782 |
| 2019-01-25 | $0.007281 | $0.007281 | $0.007204 | $0.007237 | $18.62 | $854,617 |
| 2019-01-26 | $0.007236 | $0.007345 | $0.007214 | $0.007243 | $280.50 | $855,374 |
| 2019-01-27 | $0.007244 | $0.007258 | $0.007058 | $0.007153 | $0 | $844,662 |
| 2019-01-28 | $0.007153 | $0.007153 | $0.007153 | $0.007153 | $0 | $844,662 |
| 2019-01-29 | $0.007153 | $0.007153 | $0.007153 | $0.007153 | $0 | $844,662 |
| 2019-01-30 | $0.007153 | $0.01137 | $0.007153 | $0.01135 | $5.45 | $1,339,856 |
| 2019-01-31 | $0.01135 | $0.01151 | $0.005389 | $0.005389 | $0.05389 | $636,366 |