Leverj LEV
Xếp hạng #?
04:21:04 22/01/2021
Leverj (LEV)
Không theo dõi
Lịch sử giá Leverj (LEV) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01302 | $0.01302 | $0.01061 | $0.01062 | $53.08 | $1,253,732 |
| 2019-03-02 | $0.01061 | $0.01065 | $0.008972 | $0.008994 | $3,666.03 | $1,062,060 |
| 2019-03-03 | $0.009026 | $0.009103 | $0.008759 | $0.008820 | $3,475.03 | $1,041,541 |
| 2019-03-04 | $0.008815 | $0.008841 | $0.007725 | $0.007775 | $96.61 | $918,193 |
| 2019-03-05 | $0.007796 | $0.008432 | $0.007727 | $0.008415 | $177.46 | $993,771 |
| 2019-03-06 | $0.008425 | $0.008541 | $0.006162 | $0.007501 | $641.59 | $885,765 |
| 2019-03-07 | $0.007509 | $0.01267 | $0.007493 | $0.01256 | $138.04 | $1,482,645 |
| 2019-03-08 | $0.01258 | $0.01258 | $0.007235 | $0.007312 | $219.37 | $863,498 |
| 2019-03-09 | $0.007305 | $0.007360 | $0.007293 | $0.007349 | $0 | $867,838 |
| 2019-03-10 | $0.007349 | $0.007746 | $0.007349 | $0.007713 | $38.56 | $910,809 |
| 2019-03-11 | $0.007717 | $0.007742 | $0.007500 | $0.007545 | $0 | $890,955 |
| 2019-03-12 | $0.007545 | $0.007545 | $0.007545 | $0.007545 | $0 | $890,955 |
| 2019-03-13 | $0.007545 | $0.007545 | $0.007545 | $0.007545 | $0 | $890,955 |
| 2019-03-14 | $0.007545 | $0.007545 | $0.007545 | $0.007545 | $0 | $890,955 |
| 2019-03-15 | $0.007545 | $0.01226 | $0.007545 | $0.008275 | $197.84 | $977,240 |
| 2019-03-16 | $0.008291 | $0.008829 | $0.008291 | $0.008708 | $43.54 | $1,028,356 |
| 2019-03-17 | $0.008697 | $0.008702 | $0.008571 | $0.008597 | $42.99 | $1,015,269 |
| 2019-03-18 | $0.008606 | $0.008730 | $0.008525 | $0.008562 | $0 | $1,011,035 |
| 2019-03-19 | $0.008562 | $0.008562 | $0.008562 | $0.008562 | $0 | $1,011,035 |
| 2019-03-20 | $0.008562 | $0.008562 | $0.008562 | $0.008562 | $0 | $1,011,035 |
| 2019-03-21 | $0.008562 | $0.008562 | $0.008400 | $0.008414 | $42.07 | $993,556 |
| 2019-03-22 | $0.008407 | $0.008545 | $0.008387 | $0.008446 | $143.44 | $997,385 |
| 2019-03-23 | $0.008435 | $0.008576 | $0.008426 | $0.008509 | $85.09 | $1,004,860 |
| 2019-03-24 | $0.008511 | $0.01243 | $0.008395 | $0.01241 | $170.72 | $1,465,794 |
| 2019-03-25 | $0.01243 | $0.01249 | $0.008206 | $0.008313 | $83.13 | $981,692 |
| 2019-03-26 | $0.008325 | $0.008341 | $0.008242 | $0.008280 | $0 | $977,765 |
| 2019-03-27 | $0.008280 | $0.008280 | $0.008280 | $0.008280 | $0 | $977,765 |
| 2019-03-28 | $0.008280 | $0.008681 | $0.008280 | $0.008601 | $42.98 | $1,015,695 |
| 2019-03-29 | $0.008601 | $0.008639 | $0.008596 | $0.008622 | $0 | $1,018,143 |
| 2019-03-30 | $0.008622 | $0.008823 | $0.008622 | $0.008815 | $44.07 | $1,040,913 |
| 2019-03-31 | $0.008815 | $0.008819 | $0.008728 | $0.008770 | $0 | $1,035,683 |