Lex4All LEX
Xếp hạng #?
11:59:13 07/02/2018
Lex4All (LEX)
Không hoạt động
Lịch sử giá Lex4All (LEX) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.03697 | $0.03867 | $0.03546 | $0.03647 | $36.72 | $30,873.41 |
| 2017-05-02 | $0.03645 | $0.03825 | $0.03088 | $0.03394 | $3.60 | $28,730.25 |
| 2017-05-03 | $0.03403 | $0.03763 | $0.03041 | $0.03484 | $58.42 | $29,493.37 |
| 2017-05-04 | $0.03525 | $0.03750 | $0.03412 | $0.03542 | $459.36 | $29,988.46 |
| 2017-05-05 | $0.03542 | $0.04264 | $0.03542 | $0.04026 | $15.58 | $34,080.91 |
| 2017-05-06 | $0.04026 | $0.04989 | $0.03938 | $0.04838 | $125.89 | $40,960.09 |
| 2017-05-07 | $0.04839 | $0.04989 | $0.04001 | $0.04603 | $308.74 | $38,971.35 |
| 2017-05-08 | $0.04604 | $0.05611 | $0.03957 | $0.05148 | $238.03 | $43,580.31 |
| 2017-05-09 | $0.05148 | $0.05743 | $0.04216 | $0.05175 | $5.07 | $43,815.58 |
| 2017-05-10 | $0.05181 | $0.05962 | $0.04708 | $0.05935 | $243.80 | $50,243.95 |
| 2017-05-11 | $0.06023 | $0.09695 | $0.05687 | $0.08454 | $43.03 | $71,573.93 |
| 2017-05-12 | $0.08710 | $0.1426 | $0.06436 | $0.1395 | $30.41 | $118,104 |
| 2017-05-13 | $0.1397 | $0.2163 | $0.1142 | $0.1794 | $22.60 | $151,843 |
| 2017-05-14 | $0.1777 | $0.1836 | $0.08457 | $0.09107 | $21.13 | $77,099.33 |
| 2017-05-15 | $0.09099 | $0.09783 | $0.08015 | $0.08553 | $7,064.32 | $85,534.80 |
| 2017-05-16 | $0.08509 | $0.1192 | $0.07450 | $0.1044 | $2,221.08 | $104,403 |
| 2017-05-17 | $0.1040 | $0.1572 | $0.07198 | $0.1328 | $1,627.00 | $132,779 |
| 2017-05-18 | $0.1326 | $0.1429 | $0.08482 | $0.08577 | $114.93 | $85,774.89 |
| 2017-05-19 | $0.08511 | $0.1066 | $0.08078 | $0.09811 | $162.96 | $98,116.32 |
| 2017-05-20 | $0.09824 | $0.1060 | $0.07584 | $0.09807 | $81.20 | $98,074.12 |
| 2017-05-21 | $0.09612 | $0.1130 | $0.07086 | $0.07133 | $487.67 | $71,330.67 |
| 2017-05-22 | $0.07007 | $0.1018 | $0.02116 | $0.02151 | $2.58 | $21,510.82 |
| 2017-05-23 | $0.02176 | $0.07137 | $0.02161 | $0.06821 | $32.54 | $68,215.13 |
| 2017-05-24 | $0.06863 | $0.07260 | $0.03523 | $0.03562 | $108.75 | $35,622.73 |
| 2017-05-25 | $0.03576 | $0.06135 | $0.02914 | $0.05148 | $843.01 | $51,477.31 |
| 2017-05-26 | $0.04743 | $0.05903 | $0.02644 | $0.03889 | $808.58 | $38,896.07 |
| 2017-05-27 | $0.03843 | $0.08354 | $0.004520 | $0.02714 | $93.83 | $27,143.57 |
| 2017-05-28 | $0.02752 | $0.07523 | $0.02545 | $0.05711 | $178.20 | $57,116.26 |
| 2017-05-29 | $0.05730 | $0.06607 | $0.005958 | $0.02340 | $95.31 | $23,401.11 |
| 2017-05-30 | $0.02348 | $0.04178 | $0.02225 | $0.03752 | $131.51 | $37,523.11 |
| 2017-05-31 | $0.03802 | $0.04403 | $0.02670 | $0.02843 | $31.10 | $28,426.22 |