LeaCoin LEA
Xếp hạng #?
07:54:40 15/11/2018
LeaCoin (LEA)
Không hoạt động
Lịch sử giá LeaCoin (LEA) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0004162 | $0.0004817 | $0.0003955 | $0.0004328 | $224.47 | $150,338 |
| 2018-04-02 | $0.0004350 | $0.0004482 | $0.0004151 | $0.0004360 | $260.60 | $151,543 |
| 2018-04-03 | $0.0004363 | $0.0005202 | $0.0004096 | $0.0004454 | $875.22 | $154,927 |
| 2018-04-04 | $0.0004450 | $0.0005162 | $0.0004068 | $0.0004215 | $61.10 | $146,712 |
| 2018-04-05 | $0.0004216 | $0.0004756 | $0.0003979 | $0.0004112 | $681.40 | $143,165 |
| 2018-04-06 | $0.0004091 | $0.0004650 | $0.0003937 | $0.0004003 | $320.17 | $139,441 |
| 2018-04-07 | $0.0004008 | $0.0005259 | $0.0004002 | $0.0005130 | $90.85 | $178,754 |
| 2018-04-08 | $0.0005134 | $0.0005723 | $0.0004274 | $0.0005229 | $200.90 | $182,321 |
| 2018-04-09 | $0.0005237 | $0.0005546 | $0.0004058 | $0.0004099 | $61.00 | $142,998 |
| 2018-04-10 | $0.0004102 | $0.0005493 | $0.0003997 | $0.0005460 | $2,388.44 | $190,593 |
| 2018-04-11 | $0.0005465 | $0.0005478 | $0.0004101 | $0.0004178 | $62.53 | $145,927 |
| 2018-04-12 | $0.0004168 | $0.0006231 | $0.0004145 | $0.0005515 | $247.72 | $192,722 |
| 2018-04-13 | $0.0004751 | $0.0006517 | $0.0004701 | $0.0005507 | $554.31 | $192,556 |
| 2018-04-14 | $0.0005507 | $0.0006320 | $0.0005488 | $0.0005595 | $401.86 | $195,735 |
| 2018-04-15 | $0.0005601 | $0.0006679 | $0.0005276 | $0.0006679 | $705.89 | $233,760 |
| 2018-04-16 | $0.0006676 | $0.0006714 | $0.0004906 | $0.0006432 | $1,508.30 | $225,262 |
| 2018-04-17 | $0.0006436 | $0.0006443 | $0.0004756 | $0.0005197 | $378.73 | $182,141 |
| 2018-04-18 | $0.0005202 | $0.0005686 | $0.0004086 | $0.0004895 | $2,803.35 | $171,724 |
| 2018-04-19 | $0.0004899 | $0.0005755 | $0.0004077 | $0.0004958 | $1,427.24 | $174,092 |
| 2018-04-20 | $0.0004961 | $0.0005131 | $0.0004193 | $0.0004512 | $1,026.20 | $158,571 |
| 2018-04-21 | $0.0004514 | $0.0009804 | $0.0004346 | $0.0009804 | $105,501 | $344,829 |
| 2018-04-22 | $0.0008919 | $0.002133 | $0.0007934 | $0.001490 | $251,517 | $524,528 |
| 2018-04-23 | $0.001481 | $0.001569 | $0.0008557 | $0.0009875 | $55,293.30 | $347,855 |
| 2018-04-24 | $0.0009884 | $0.001193 | $0.0006680 | $0.0007812 | $24,577.30 | $275,332 |
| 2018-04-25 | $0.0007758 | $0.0008524 | $0.0006205 | $0.0007032 | $7,069.88 | $248,077 |
| 2018-04-26 | $0.0007090 | $0.0007337 | $0.0006138 | $0.0007321 | $3,473.02 | $258,456 |
| 2018-04-27 | $0.0007331 | $0.0007382 | $0.0006262 | $0.0006262 | $2,073.77 | $221,242 |
| 2018-04-28 | $0.0006241 | $0.0008413 | $0.0006225 | $0.0007479 | $3,617.13 | $264,436 |
| 2018-04-29 | $0.0007476 | $0.0008361 | $0.0006439 | $0.0006583 | $3,064.28 | $232,940 |
| 2018-04-30 | $0.0006581 | $0.001385 | $0.0006474 | $0.001010 | $29,052.80 | $357,499 |