LeaCoin LEA
Xếp hạng #?
07:54:40 15/11/2018
LeaCoin (LEA)
Không hoạt động
Lịch sử giá LeaCoin (LEA) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.0004442 | $0.0006037 | $0.0004243 | $0.0005998 | $235.49 | $188,074 |
| 2017-12-02 | $0.0005997 | $0.0006780 | $0.0005977 | $0.0006268 | $319.92 | $196,651 |
| 2017-12-03 | $0.0006280 | $0.0006331 | $0.0005165 | $0.0005432 | $229.96 | $170,514 |
| 2017-12-04 | $0.0005446 | $0.0006124 | $0.0004513 | $0.0004653 | $243.16 | $146,121 |
| 2017-12-05 | $0.0004663 | $0.0004785 | $0.0004308 | $0.0004632 | $375.79 | $145,520 |
| 2017-12-06 | $0.0004621 | $0.0005627 | $0.0004621 | $0.0005543 | $264.81 | $174,241 |
| 2017-12-07 | $0.0005544 | $0.0006702 | $0.0005086 | $0.0006668 | $1,871.65 | $209,753 |
| 2017-12-08 | $0.0006682 | $0.0006924 | $0.0004106 | $0.0004440 | $429.72 | $139,757 |
| 2017-12-09 | $0.0004444 | $0.0006048 | $0.0004098 | $0.0004509 | $224.26 | $141,993 |
| 2017-12-10 | $0.0004527 | $0.0004766 | $0.0003984 | $0.0004505 | $274.93 | $141,923 |
| 2017-12-11 | $0.0004456 | $0.0007044 | $0.0004440 | $0.0006234 | $152.50 | $196,465 |
| 2017-12-12 | $0.0006310 | $0.0007905 | $0.0005630 | $0.0006793 | $714.62 | $214,136 |
| 2017-12-13 | $0.0006813 | $0.0008279 | $0.0006312 | $0.0006540 | $282.51 | $206,254 |
| 2017-12-14 | $0.0006522 | $0.0007677 | $0.0006465 | $0.0007485 | $299.29 | $236,263 |
| 2017-12-15 | $0.0007509 | $0.0008931 | $0.0007047 | $0.0008802 | $95.51 | $278,000 |
| 2017-12-16 | $0.0008812 | $0.0009287 | $0.0006982 | $0.0008189 | $256.27 | $258,861 |
| 2017-12-17 | $0.0008320 | $0.0009664 | $0.0007936 | $0.0008131 | $446.78 | $257,213 |
| 2017-12-18 | $0.0008146 | $0.0008146 | $0.0007369 | $0.0007630 | $492.48 | $241,615 |
| 2017-12-19 | $0.0007642 | $0.0007668 | $0.0006837 | $0.0007056 | $212.58 | $223,628 |
| 2017-12-20 | $0.0007050 | $0.0007140 | $0.0003278 | $0.0003421 | $1,639.12 | $108,460 |
| 2017-12-21 | $0.0003428 | $0.0008431 | $0.0003422 | $0.0008027 | $224.02 | $254,543 |
| 2017-12-22 | $0.0008383 | $0.0008498 | $0.0003803 | $0.0006508 | $165.10 | $206,447 |
| 2017-12-23 | $0.0006571 | $0.0008818 | $0.0004854 | $0.0004854 | $51.83 | $154,034 |
| 2017-12-24 | $0.0004886 | $0.001062 | $0.0004512 | $0.0007237 | $1,833.70 | $229,846 |
| 2017-12-25 | $0.0007208 | $0.001044 | $0.0006751 | $0.0006751 | $313.27 | $214,666 |
| 2017-12-26 | $0.0006777 | $0.001378 | $0.0006686 | $0.001377 | $1,781.87 | $438,255 |
| 2017-12-27 | $0.001380 | $0.001701 | $0.0007953 | $0.0008081 | $725.11 | $257,512 |
| 2017-12-28 | $0.0008080 | $0.001100 | $0.0006316 | $0.0006683 | $459.79 | $213,199 |
| 2017-12-29 | $0.0006738 | $0.001033 | $0.0006738 | $0.0009981 | $861.93 | $318,686 |
| 2017-12-30 | $0.0009929 | $0.001179 | $0.0006278 | $0.0007739 | $1,516.25 | $247,354 |
| 2017-12-31 | $0.0007708 | $0.0008379 | $0.0006334 | $0.0007039 | $724.76 | $225,137 |