LeaCoin LEA
Xếp hạng #?
07:54:40 15/11/2018
LeaCoin (LEA)
Không hoạt động
Lịch sử giá LeaCoin (LEA) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0007015 | $0.0008874 | $0.0005711 | $0.0008164 | $850.69 | $261,299 |
| 2018-01-02 | $0.0008171 | $0.001328 | $0.0006546 | $0.0007674 | $2,715.53 | $245,811 |
| 2018-01-03 | $0.0007663 | $0.001060 | $0.0007507 | $0.0009589 | $1,362.72 | $307,378 |
| 2018-01-04 | $0.0009601 | $0.001175 | $0.0008777 | $0.001087 | $1,094.01 | $348,906 |
| 2018-01-05 | $0.001169 | $0.001375 | $0.0008510 | $0.001270 | $2,910.71 | $407,954 |
| 2018-01-06 | $0.001260 | $0.001571 | $0.0008606 | $0.0008608 | $347.07 | $276,788 |
| 2018-01-07 | $0.0008601 | $0.001021 | $0.0006356 | $0.0008154 | $198.74 | $262,501 |
| 2018-01-08 | $0.0008142 | $0.0009583 | $0.0005697 | $0.0006040 | $720.13 | $194,626 |
| 2018-01-09 | $0.0006024 | $0.0009222 | $0.0005752 | $0.0005834 | $327.38 | $188,145 |
| 2018-01-10 | $0.0005842 | $0.001019 | $0.0005476 | $0.0005999 | $592.14 | $193,523 |
| 2018-01-11 | $0.0005993 | $0.0009800 | $0.0005908 | $0.0006703 | $1,057.93 | $216,387 |
| 2018-01-12 | $0.0006748 | $0.0009923 | $0.0006624 | $0.0009751 | $1,770.74 | $315,057 |
| 2018-01-13 | $0.0009740 | $0.001167 | $0.0007073 | $0.0008611 | $1,350.99 | $278,546 |
| 2018-01-14 | $0.0008617 | $0.0009578 | $0.0006788 | $0.0008273 | $422.62 | $267,867 |
| 2018-01-15 | $0.0008213 | $0.001144 | $0.0006845 | $0.0008189 | $1,388.98 | $265,348 |
| 2018-01-16 | $0.0008199 | $0.0009410 | $0.0005077 | $0.0005740 | $312.00 | $186,195 |
| 2018-01-17 | $0.0005711 | $0.0008055 | $0.0004654 | $0.0005548 | $236.66 | $180,155 |
| 2018-01-18 | $0.0005570 | $0.001028 | $0.0005350 | $0.0007978 | $1,306.82 | $259,323 |
| 2018-01-19 | $0.0007894 | $0.001040 | $0.0005561 | $0.0008043 | $5,475.94 | $261,770 |
| 2018-01-20 | $0.0008130 | $0.0009104 | $0.0006980 | $0.0007657 | $557.99 | $249,518 |
| 2018-01-21 | $0.0007675 | $0.0009793 | $0.0007172 | $0.0009161 | $503.77 | $298,876 |
| 2018-01-22 | $0.0009286 | $0.0009535 | $0.0009053 | $0.0009449 | $519.57 | $308,387 |
| 2018-01-23 | $0.0006725 | $0.0006752 | $0.0005423 | $0.0005423 | $383.61 | $177,366 |
| 2018-01-24 | $0.0005420 | $0.0005727 | $0.0005271 | $0.0005614 | $263.09 | $183,833 |
| 2018-01-25 | $0.0005706 | $0.0005842 | $0.0005466 | $0.0005595 | $107.69 | $183,407 |
| 2018-01-26 | $0.0005580 | $0.002119 | $0.0005573 | $0.001336 | $53,224.50 | $438,394 |
| 2018-01-27 | $0.001335 | $0.001800 | $0.001246 | $0.001249 | $4,085.55 | $410,441 |
| 2018-01-28 | $0.001484 | $0.001511 | $0.0008126 | $0.001045 | $1,866.84 | $343,632 |
| 2018-01-29 | $0.001044 | $0.001347 | $0.001005 | $0.001232 | $1,350.81 | $405,436 |
| 2018-01-30 | $0.001344 | $0.007085 | $0.001235 | $0.003187 | $2,828,900 | $1,050,472 |
| 2018-01-31 | $0.003101 | $0.004035 | $0.002341 | $0.002435 | $376,446 | $803,526 |