Leverj LEV
Xếp hạng #?
04:21:04 22/01/2021
Leverj (LEV)
Không theo dõi
Lịch sử giá Leverj (LEV) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.1149 | $0.1490 | $0.1077 | $0.1213 | $203,447 | $14,330,100 |
| 2020-09-02 | $0.1209 | $0.1364 | $0.09559 | $0.1018 | $177,382 | $12,018,860 |
| 2020-09-03 | $0.1023 | $0.1050 | $0.07814 | $0.08482 | $142,637 | $10,016,676 |
| 2020-09-04 | $0.08509 | $0.1001 | $0.06399 | $0.09662 | $120,971 | $11,409,868 |
| 2020-09-05 | $0.09656 | $0.09925 | $0.06097 | $0.07242 | $107,401 | $8,552,156 |
| 2020-09-06 | $0.07242 | $0.07363 | $0.06084 | $0.06378 | $89,242.32 | $7,531,522 |
| 2020-09-07 | $0.06378 | $0.07298 | $0.05327 | $0.07267 | $86,160.37 | $8,582,094 |
| 2020-09-08 | $0.07267 | $0.07426 | $0.05260 | $0.07402 | $96,295.72 | $8,740,524 |
| 2020-09-09 | $0.07405 | $0.1168 | $0.06355 | $0.08166 | $132,064 | $9,643,718 |
| 2020-09-10 | $0.08166 | $0.08483 | $0.05907 | $0.06805 | $113,043 | $8,035,922 |
| 2020-09-11 | $0.06808 | $0.08653 | $0.06514 | $0.07423 | $128,297 | $8,765,619 |
| 2020-09-12 | $0.07422 | $0.07713 | $0.05598 | $0.06318 | $138,570 | $7,460,615 |
| 2020-09-13 | $0.06318 | $0.07145 | $0.05684 | $0.06346 | $85,511.38 | $7,494,227 |
| 2020-09-14 | $0.06355 | $0.06355 | $0.05046 | $0.05546 | $94,182.26 | $6,549,777 |
| 2020-09-15 | $0.05548 | $0.05838 | $0.03882 | $0.05417 | $146,204 | $6,397,541 |
| 2020-09-16 | $0.05415 | $0.07148 | $0.05378 | $0.06855 | $141,645 | $8,095,466 |
| 2020-09-17 | $0.06856 | $0.07283 | $0.06650 | $0.07246 | $33,296.75 | $8,557,364 |
| 2020-09-18 | $0.07246 | $0.1042 | $0.06758 | $0.08656 | $100,416 | $10,222,461 |
| 2020-09-19 | $0.08620 | $0.08718 | $0.07604 | $0.08082 | $40,756.88 | $9,544,546 |
| 2020-09-20 | $0.08092 | $0.08370 | $0.07188 | $0.07502 | $42,547.13 | $8,858,988 |
| 2020-09-21 | $0.07502 | $0.07650 | $0.06137 | $0.06644 | $86,128.81 | $7,846,189 |
| 2020-09-22 | $0.06640 | $0.06768 | $0.06208 | $0.06738 | $29,630.55 | $7,957,068 |
| 2020-09-23 | $0.06697 | $0.08344 | $0.06693 | $0.07729 | $132,030 | $9,126,969 |
| 2020-09-24 | $0.06466 | $0.06926 | $0.06413 | $0.06611 | $90,493.13 | $7,806,697 |
| 2020-09-25 | $0.06611 | $0.08577 | $0.06508 | $0.08161 | $88,342.64 | $9,637,245 |
| 2020-09-26 | $0.08161 | $0.09175 | $0.08156 | $0.08905 | $84,995.05 | $10,516,172 |
| 2020-09-27 | $0.08905 | $0.1110 | $0.08786 | $0.08810 | $146,553 | $10,403,800 |
| 2020-09-28 | $0.08810 | $0.1168 | $0.07209 | $0.1068 | $444,672 | $12,616,492 |
| 2020-09-29 | $0.1068 | $0.1252 | $0.09959 | $0.1013 | $502,701 | $11,958,083 |
| 2020-09-30 | $0.1013 | $0.1220 | $0.09519 | $0.1094 | $197,878 | $12,916,888 |