LeaCoin LEA
Xếp hạng #?
07:54:40 15/11/2018
LeaCoin (LEA)
Không hoạt động
Lịch sử giá LeaCoin (LEA) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.001010 | $0.001096 | $0.0007998 | $0.0009091 | $14,833.80 | $322,130 |
| 2018-05-02 | $0.0008175 | $0.0009203 | $0.0007284 | $0.0007375 | $2,882.16 | $261,549 |
| 2018-05-03 | $0.0007375 | $0.0009109 | $0.0007258 | $0.0008639 | $3,365.60 | $306,598 |
| 2018-05-04 | $0.0008636 | $0.0009487 | $0.0007671 | $0.0007758 | $3,166.76 | $275,512 |
| 2018-05-05 | $0.0007754 | $0.0008963 | $0.0007742 | $0.0007929 | $805.20 | $281,790 |
| 2018-05-06 | $0.0007935 | $0.0008890 | $0.0006725 | $0.0007517 | $2,332.27 | $267,292 |
| 2018-05-07 | $0.0007522 | $0.0007522 | $0.0006446 | $0.0006543 | $753.35 | $232,799 |
| 2018-05-08 | $0.0006557 | $0.0007511 | $0.0006351 | $0.0006449 | $1,468.42 | $229,613 |
| 2018-05-09 | $0.0006439 | $0.0007275 | $0.0006328 | $0.0006522 | $413.51 | $232,330 |
| 2018-05-10 | $0.0006520 | $0.0007439 | $0.0005640 | $0.0006319 | $1,226.33 | $225,266 |
| 2018-05-11 | $0.0006327 | $0.0007124 | $0.0005855 | $0.0005894 | $1,141.91 | $210,246 |
| 2018-05-12 | $0.0005876 | $0.0006044 | $0.0005765 | $0.0005929 | $339.29 | $211,659 |
| 2018-05-13 | $0.0005927 | $0.0006939 | $0.0005858 | $0.0006030 | $849.15 | $215,385 |
| 2018-05-14 | $0.0006029 | $0.0007072 | $0.0005035 | $0.0006083 | $346.26 | $217,448 |
| 2018-05-15 | $0.0006072 | $0.0006989 | $0.0005910 | $0.0005944 | $455.46 | $212,683 |
| 2018-05-16 | $0.0005940 | $0.0006675 | $0.0005694 | $0.0006675 | $734.59 | $239,041 |
| 2018-05-17 | $0.0006679 | $0.0006679 | $0.0004999 | $0.0005650 | $370.84 | $202,509 |
| 2018-05-18 | $0.0005655 | $0.0006422 | $0.0004848 | $0.0004944 | $1,165.13 | $177,354 |
| 2018-05-19 | $0.0004943 | $0.0005834 | $0.0004917 | $0.0004944 | $919.75 | $177,483 |
| 2018-05-20 | $0.0004947 | $0.0006829 | $0.0004931 | $0.0005962 | $1,197.99 | $214,227 |
| 2018-05-21 | $0.0005969 | $0.0005973 | $0.0005019 | $0.0005046 | $691.22 | $181,428 |
| 2018-05-22 | $0.0005045 | $0.0006595 | $0.0004845 | $0.0005608 | $277.34 | $201,802 |
| 2018-05-23 | $0.0005602 | $0.0005619 | $0.0004486 | $0.0004523 | $400.83 | $162,874 |
| 2018-05-24 | $0.0004512 | $0.0005272 | $0.0004485 | $0.0004529 | $98.74 | $163,180 |
| 2018-05-25 | $0.0004538 | $0.0005204 | $0.0004416 | $0.0004487 | $258.70 | $161,753 |
| 2018-05-26 | $0.0004481 | $0.0006079 | $0.0004375 | $0.0004399 | $406.90 | $158,709 |
| 2018-05-27 | $0.0004401 | $0.0005165 | $0.0004340 | $0.0005136 | $365.63 | $185,401 |
| 2018-05-28 | $0.0005137 | $0.0005157 | $0.0004260 | $0.0004272 | $468.22 | $154,304 |
| 2018-05-29 | $0.0004271 | $0.0005252 | $0.0004248 | $0.0004476 | $305.73 | $161,729 |
| 2018-05-30 | $0.0004479 | $0.0004530 | $0.0004383 | $0.0004430 | $248.66 | $160,195 |
| 2018-05-31 | $0.0004430 | $0.0005308 | $0.0003674 | $0.0004492 | $166.56 | $162,545 |