Levocoin LEVO
Xếp hạng #?
12:43:16 17/09/2020
Levocoin (LEVO)
Không theo dõi
Lịch sử giá Levocoin (LEVO) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.03865 | $0.06422 | $0.03686 | $0.03727 | $3,753.79 | $119,821 |
| 2016-11-02 | $0.03729 | $0.05229 | $0.02536 | $0.03550 | $2,544.78 | $116,304 |
| 2016-11-03 | $0.03565 | $0.04304 | $0.02508 | $0.02514 | $1,912.71 | $83,889.77 |
| 2016-11-04 | $0.02515 | $0.03649 | $0.01759 | $0.01969 | $1,241.54 | $66,984.94 |
| 2016-11-05 | $0.01970 | $0.02658 | $0.01963 | $0.02110 | $1,874.38 | $73,099.75 |
| 2016-11-06 | $0.02111 | $0.02539 | $0.02110 | $0.02150 | $1,048.21 | $75,799.51 |
| 2016-11-07 | $0.02150 | $0.02331 | $0.01918 | $0.02111 | $1,844.16 | $75,750.95 |
| 2016-11-08 | $0.02111 | $0.05775 | $0.01918 | $0.02639 | $3,598.21 | $96,290.42 |
| 2016-11-09 | $0.02639 | $0.03247 | $0.007294 | $0.01975 | $978.52 | $73,211.48 |
| 2016-11-10 | $0.01973 | $0.01974 | $0.01422 | $0.01431 | $248.88 | $53,942.14 |
| 2016-11-11 | $0.01431 | $0.02202 | $0.01072 | $0.01290 | $858.86 | $49,453.24 |
| 2016-11-12 | $0.01290 | $0.01647 | $0.007046 | $0.007051 | $275.03 | $27,441.49 |
| 2016-11-13 | $0.007052 | $0.01394 | $0.005125 | $0.005125 | $164.93 | $20,227.23 |
| 2016-11-14 | $0.005125 | $0.01057 | $0.005109 | $0.007191 | $361.22 | $28,809.61 |
| 2016-11-15 | $0.007199 | $0.01069 | $0.001778 | $0.006405 | $489.96 | $25,886.44 |
| 2016-11-16 | $0.006405 | $0.006604 | $0.002856 | $0.003498 | $109.45 | $14,307.63 |
| 2016-11-17 | $0.003501 | $0.005116 | $0.001864 | $0.001868 | $221.73 | $7,739.36 |
| 2016-11-18 | $0.001867 | $0.003716 | $0.001702 | $0.001714 | $388.49 | $7,199.25 |
| 2016-11-19 | $0.001714 | $0.002255 | $0.001699 | $0.001954 | $61.33 | $8,340.01 |
| 2016-11-20 | $0.001955 | $0.002047 | $0.001759 | $0.002047 | $37.10 | $8,866.89 |
| 2016-11-21 | $0.002047 | $0.002063 | $0.001293 | $0.001294 | $23.77 | $5,695.01 |
| 2016-11-22 | $0.001294 | $0.002088 | $0.0007800 | $0.0007814 | $288.05 | $3,490.53 |
| 2016-11-23 | $0.0007814 | $0.0007823 | $0.0005172 | $0.0007446 | $16.63 | $3,376.50 |
| 2016-11-24 | $0.0007446 | $0.0007468 | $0.0007335 | $0.0007403 | $0.6406 | $3,401.74 |
| 2016-11-25 | $0.0007403 | $0.0007405 | $0.0004274 | $0.0004302 | $4.59 | $1,998.14 |
| 2016-11-26 | $0.0004302 | $0.001482 | $0.0004299 | $0.001434 | $66.09 | $6,766.65 |
| 2016-11-27 | $0.001434 | $0.001441 | $0.0006216 | $0.0006222 | $0.4833 | $2,954.19 |
| 2016-11-28 | $0.0006226 | $0.0006263 | $0.0005733 | $0.0005739 | $26.44 | $2,760.67 |
| 2016-11-29 | $0.0005739 | $0.0005747 | $0.0005442 | $0.0005443 | $2.06 | $2,637.61 |
| 2016-11-30 | $0.0005449 | $0.0005530 | $0.0005368 | $0.0005369 | $4.50 | $2,628.02 |