Leverj LEV
Xếp hạng #?
04:21:04 22/01/2021
Leverj (LEV)
Không theo dõi
Lịch sử giá Leverj (LEV) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.008770 | $0.008770 | $0.008770 | $0.008770 | $0 | $1,035,683 |
| 2019-04-02 | $0.008770 | $0.01499 | $0.008770 | $0.01487 | $16.15 | $1,756,441 |
| 2019-04-03 | $0.01488 | $0.01532 | $0.009767 | $0.01001 | $128.84 | $1,182,556 |
| 2019-04-04 | $0.01003 | $0.01023 | $0.009226 | $0.009397 | $65.34 | $1,109,701 |
| 2019-04-05 | $0.009392 | $0.009485 | $0.008091 | $0.008440 | $0 | $996,670 |
| 2019-04-06 | $0.008440 | $0.01071 | $0.008440 | $0.01030 | $103.01 | $1,216,423 |
| 2019-04-07 | $0.01030 | $0.01088 | $0.01024 | $0.01083 | $108.31 | $1,279,079 |
| 2019-04-08 | $0.01085 | $0.01144 | $0.01082 | $0.01114 | $0 | $1,315,766 |
| 2019-04-09 | $0.01114 | $0.01594 | $0.01096 | $0.01585 | $47.15 | $1,871,727 |
| 2019-04-10 | $0.01585 | $0.01646 | $0.01104 | $0.01116 | $216.76 | $1,318,147 |
| 2019-04-11 | $0.01117 | $0.01118 | $0.01014 | $0.01028 | $102.76 | $1,213,549 |
| 2019-04-12 | $0.01026 | $0.01032 | $0.009999 | $0.01023 | $144.70 | $1,208,053 |
| 2019-04-13 | $0.01023 | $0.01033 | $0.01020 | $0.01028 | $0 | $1,213,596 |
| 2019-04-14 | $0.01028 | $0.01049 | $0.01012 | $0.01044 | $104.60 | $1,232,763 |
| 2019-04-15 | $0.01044 | $0.01500 | $0.01043 | $0.01500 | $0 | $1,770,983 |
| 2019-04-16 | $0.01500 | $0.01500 | $0.01001 | $0.01041 | $52.06 | $1,229,669 |
| 2019-04-17 | $0.01041 | $0.01050 | $0.01035 | $0.01035 | $0 | $1,222,302 |
| 2019-04-18 | $0.01035 | $0.01035 | $0.01035 | $0.01035 | $0 | $1,222,302 |
| 2019-04-19 | $0.01035 | $0.01080 | $0.01035 | $0.01079 | $53.93 | $1,273,792 |
| 2019-04-20 | $0.01079 | $0.01097 | $0.01067 | $0.01079 | $356.06 | $1,274,484 |
| 2019-04-21 | $0.01079 | $0.01083 | $0.01040 | $0.01054 | $40.07 | $1,245,143 |
| 2019-04-22 | $0.01054 | $0.01073 | $0.01046 | $0.01066 | $298.29 | $1,258,812 |
| 2019-04-23 | $0.01066 | $0.01555 | $0.01060 | $0.01189 | $80.79 | $1,403,880 |
| 2019-04-24 | $0.01188 | $0.01190 | $0.009071 | $0.009287 | $28.69 | $1,096,717 |
| 2019-04-25 | $0.009287 | $0.009321 | $0.009122 | $0.009263 | $0 | $1,093,872 |
| 2019-04-26 | $0.009263 | $0.009263 | $0.008631 | $0.008752 | $87.52 | $1,033,518 |
| 2019-04-27 | $0.008755 | $0.008825 | $0.008716 | $0.008824 | $0 | $1,041,984 |
| 2019-04-28 | $0.008824 | $0.008879 | $0.008800 | $0.008809 | $44.05 | $1,040,273 |
| 2019-04-29 | $0.008809 | $0.008868 | $0.008579 | $0.008667 | $0 | $1,023,478 |
| 2019-04-30 | $0.008667 | $0.008667 | $0.008667 | $0.008667 | $0 | $1,023,478 |