Leverj LEV
Xếp hạng #?
04:21:04 22/01/2021
Leverj (LEV)
Không theo dõi
Lịch sử giá Leverj (LEV) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.04775 | $0.06985 | $0.04499 | $0.04821 | $50,813.46 | $5,692,739 |
| 2020-08-02 | $0.04809 | $0.05084 | $0.03645 | $0.03785 | $4,954.41 | $4,470,032 |
| 2020-08-03 | $0.03784 | $0.04723 | $0.03271 | $0.03700 | $7,066.65 | $4,369,592 |
| 2020-08-04 | $0.03700 | $0.04127 | $0.03695 | $0.03926 | $996.91 | $4,636,725 |
| 2020-08-05 | $0.03922 | $0.05980 | $0.03193 | $0.03700 | $14,589.87 | $4,369,908 |
| 2020-08-06 | $0.03699 | $0.04206 | $0.03682 | $0.03985 | $914.76 | $4,706,116 |
| 2020-08-07 | $0.03985 | $0.04952 | $0.03757 | $0.03928 | $12,477.70 | $4,638,696 |
| 2020-08-08 | $0.03928 | $0.04173 | $0.03660 | $0.04041 | $13,246.61 | $4,772,208 |
| 2020-08-09 | $0.04049 | $0.06551 | $0.02889 | $0.06408 | $30,094.35 | $7,567,317 |
| 2020-08-10 | $0.04992 | $0.05368 | $0.03764 | $0.04088 | $17,076.80 | $4,827,776 |
| 2020-08-11 | $0.04087 | $0.04951 | $0.03476 | $0.03978 | $16,388.93 | $4,697,144 |
| 2020-08-12 | $0.03970 | $0.05090 | $0.03942 | $0.04097 | $8,618.13 | $4,837,598 |
| 2020-08-13 | $0.04099 | $0.05643 | $0.03818 | $0.05643 | $19,075.57 | $6,663,825 |
| 2020-08-14 | $0.05643 | $0.06823 | $0.03634 | $0.05874 | $55,457.03 | $6,936,940 |
| 2020-08-15 | $0.05874 | $0.1346 | $0.04657 | $0.1128 | $92,617.11 | $13,323,997 |
| 2020-08-16 | $0.1128 | $0.2612 | $0.06900 | $0.1118 | $1,441,926 | $13,198,231 |
| 2020-08-17 | $0.1118 | $0.1253 | $0.04032 | $0.09392 | $411,871 | $11,091,569 |
| 2020-08-18 | $0.09399 | $0.1158 | $0.06638 | $0.08420 | $163,218 | $9,942,769 |
| 2020-08-19 | $0.08420 | $0.1024 | $0.07024 | $0.07693 | $108,868 | $9,084,610 |
| 2020-08-20 | $0.07693 | $0.1099 | $0.04222 | $0.05423 | $778,433 | $6,404,528 |
| 2020-08-21 | $0.05423 | $0.06112 | $0.03531 | $0.04080 | $463,049 | $4,818,391 |
| 2020-08-22 | $0.04081 | $0.06071 | $0.03452 | $0.05181 | $121,920 | $6,118,224 |
| 2020-08-23 | $0.05174 | $0.07427 | $0.05157 | $0.06941 | $96,842.42 | $8,196,947 |
| 2020-08-24 | $0.06941 | $0.07771 | $0.05678 | $0.06522 | $74,433.65 | $7,701,483 |
| 2020-08-25 | $0.06521 | $0.07210 | $0.04708 | $0.05774 | $94,000.19 | $6,818,750 |
| 2020-08-26 | $0.05774 | $0.08834 | $0.05271 | $0.08114 | $180,975 | $9,582,413 |
| 2020-08-27 | $0.08107 | $0.1278 | $0.07023 | $0.1198 | $476,460 | $14,146,182 |
| 2020-08-28 | $0.1197 | $0.1487 | $0.09470 | $0.1230 | $379,710 | $14,526,319 |
| 2020-08-29 | $0.1230 | $0.1454 | $0.09976 | $0.1250 | $202,389 | $14,762,431 |
| 2020-08-30 | $0.1250 | $0.1562 | $0.1005 | $0.1063 | $306,768 | $12,557,855 |
| 2020-08-31 | $0.1063 | $0.1245 | $0.08938 | $0.1148 | $165,421 | $13,556,817 |