Leverj LEV
Xếp hạng #?
04:21:04 22/01/2021
Leverj (LEV)
Không theo dõi
Lịch sử giá Leverj (LEV) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.005393 | $0.02264 | $0.005289 | $0.01469 | $32.26 | $1,735,026 |
| 2019-02-02 | $0.01467 | $0.01474 | $0.01071 | $0.01080 | $0 | $1,275,009 |
| 2019-02-03 | $0.01080 | $0.01080 | $0.01080 | $0.01080 | $0 | $1,275,009 |
| 2019-02-04 | $0.01080 | $0.01080 | $0.01080 | $0.01080 | $0 | $1,275,009 |
| 2019-02-05 | $0.01080 | $0.01080 | $0.007300 | $0.007315 | $310.97 | $863,835 |
| 2019-02-06 | $0.007321 | $0.007321 | $0.006511 | $0.006513 | $5.25 | $769,072 |
| 2019-02-07 | $0.006508 | $0.01024 | $0.006500 | $0.01008 | $8.67 | $1,190,917 |
| 2019-02-08 | $0.01010 | $0.01011 | $0.01006 | $0.01009 | $0 | $1,191,202 |
| 2019-02-09 | $0.01009 | $0.01009 | $0.006859 | $0.006929 | $782.68 | $818,232 |
| 2019-02-10 | $0.006926 | $0.007245 | $0.006792 | $0.007230 | $70.15 | $853,798 |
| 2019-02-11 | $0.007244 | $0.007244 | $0.006969 | $0.007007 | $42.04 | $827,488 |
| 2019-02-12 | $0.006997 | $0.007010 | $0.006908 | $0.006968 | $0 | $822,876 |
| 2019-02-13 | $0.006968 | $0.007035 | $0.006814 | $0.006865 | $70.12 | $810,636 |
| 2019-02-14 | $0.006859 | $0.01117 | $0.006799 | $0.006807 | $135.10 | $803,797 |
| 2019-02-15 | $0.006804 | $0.006914 | $0.006799 | $0.006887 | $0 | $813,307 |
| 2019-02-16 | $0.006887 | $0.006887 | $0.006887 | $0.006887 | $0 | $813,307 |
| 2019-02-17 | $0.006887 | $0.007809 | $0.006887 | $0.007766 | $153.30 | $917,042 |
| 2019-02-18 | $0.007726 | $0.007831 | $0.007725 | $0.007804 | $0 | $921,631 |
| 2019-02-19 | $0.007804 | $0.01398 | $0.007804 | $0.01130 | $2,428.23 | $1,334,434 |
| 2019-02-20 | $0.01129 | $0.01366 | $0.01115 | $0.01271 | $55.99 | $1,501,027 |
| 2019-02-21 | $0.01269 | $0.01269 | $0.01129 | $0.01136 | $13.36 | $1,341,316 |
| 2019-02-22 | $0.01137 | $0.01409 | $0.01129 | $0.01407 | $7.45 | $1,661,886 |
| 2019-02-23 | $0.01406 | $0.01406 | $0.01392 | $0.01393 | $0 | $1,644,995 |
| 2019-02-24 | $0.01393 | $0.01393 | $0.01393 | $0.01393 | $0 | $1,644,995 |
| 2019-02-25 | $0.01053 | $0.01327 | $0.01053 | $0.01321 | $61.38 | $1,559,716 |
| 2019-02-26 | $0.01320 | $0.01322 | $0.01289 | $0.01302 | $0 | $1,537,020 |
| 2019-02-27 | $0.01302 | $0.01302 | $0.01302 | $0.01302 | $0 | $1,537,020 |
| 2019-02-28 | $0.01302 | $0.01302 | $0.01302 | $0.01302 | $0 | $1,537,020 |