LeaCoin LEA
Xếp hạng #?
07:54:40 15/11/2018
LeaCoin (LEA)
Không hoạt động
Lịch sử giá LeaCoin (LEA) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.0009468 | $0.001196 | $0.0008593 | $0.001093 | $3,281.92 | $369,745 |
| 2018-03-02 | $0.001090 | $0.001117 | $0.0009724 | $0.0009930 | $3,560.75 | $336,174 |
| 2018-03-03 | $0.0009917 | $0.001235 | $0.0009917 | $0.001031 | $3,361.58 | $349,530 |
| 2018-03-04 | $0.001030 | $0.001256 | $0.0008878 | $0.001036 | $4,122.90 | $351,287 |
| 2018-03-05 | $0.001035 | $0.001151 | $0.0009140 | $0.0009230 | $1,533.19 | $313,375 |
| 2018-03-06 | $0.0009204 | $0.001008 | $0.0008490 | $0.0008586 | $1,019.14 | $291,774 |
| 2018-03-07 | $0.0008575 | $0.0009280 | $0.0007556 | $0.0007924 | $577.50 | $269,488 |
| 2018-03-08 | $0.0007912 | $0.0008695 | $0.0007250 | $0.0007482 | $400.36 | $254,695 |
| 2018-03-09 | $0.0007435 | $0.0008147 | $0.0006084 | $0.0006479 | $757.92 | $220,788 |
| 2018-03-10 | $0.0006482 | $0.0007634 | $0.0006108 | $0.0006164 | $155.96 | $210,255 |
| 2018-03-11 | $0.0006143 | $0.0008604 | $0.0005933 | $0.0006702 | $1,226.39 | $228,808 |
| 2018-03-12 | $0.0006681 | $0.0007758 | $0.0006169 | $0.0007259 | $1,570.33 | $248,027 |
| 2018-03-13 | $0.0007217 | $0.0009875 | $0.0005435 | $0.0009329 | $8,351.52 | $319,060 |
| 2018-03-14 | $0.0009331 | $0.0009563 | $0.0005750 | $0.0006668 | $2,560.73 | $228,211 |
| 2018-03-15 | $0.0006665 | $0.0006706 | $0.0005436 | $0.0005797 | $1,759.94 | $198,582 |
| 2018-03-16 | $0.0005794 | $0.0006634 | $0.0004957 | $0.0005880 | $179.80 | $201,609 |
| 2018-03-17 | $0.0005893 | $0.0005980 | $0.0004794 | $0.0004869 | $130.62 | $167,072 |
| 2018-03-18 | $0.0004857 | $0.0006655 | $0.0004428 | $0.0006580 | $1,404.74 | $226,001 |
| 2018-03-19 | $0.0006552 | $0.0006944 | $0.0005053 | $0.0005974 | $432.34 | $205,395 |
| 2018-03-20 | $0.0006041 | $0.0006055 | $0.0005080 | $0.0005546 | $569.89 | $190,839 |
| 2018-03-21 | $0.0005556 | $0.0006468 | $0.0005272 | $0.0005347 | $348.64 | $184,158 |
| 2018-03-22 | $0.0005337 | $0.0006993 | $0.0005329 | $0.0006939 | $1,632.34 | $239,216 |
| 2018-03-23 | $0.0006939 | $0.0009266 | $0.0005873 | $0.0007008 | $9,597.52 | $241,831 |
| 2018-03-24 | $0.0007110 | $0.0008021 | $0.0006197 | $0.0006921 | $999.49 | $238,999 |
| 2018-03-25 | $0.0006826 | $0.0007781 | $0.0005937 | $0.0006757 | $727.41 | $233,461 |
| 2018-03-26 | $0.0006752 | $0.0007623 | $0.0005665 | $0.0005729 | $787.04 | $198,038 |
| 2018-03-27 | $0.0005720 | $0.0006420 | $0.0005447 | $0.0005454 | $832.36 | $188,655 |
| 2018-03-28 | $0.0005452 | $0.0006441 | $0.0005446 | $0.0005556 | $383.74 | $192,339 |
| 2018-03-29 | $0.0005562 | $0.0006365 | $0.0004182 | $0.0004307 | $376.82 | $149,206 |
| 2018-03-30 | $0.0004296 | $0.0005050 | $0.0003978 | $0.0004786 | $1,664.72 | $165,925 |
| 2018-03-31 | $0.0004786 | $0.0004952 | $0.0004115 | $0.0004163 | $618.90 | $144,451 |