Leverj LEV
Xếp hạng #?
04:21:04 22/01/2021
Leverj (LEV)
Không theo dõi
Lịch sử giá Leverj (LEV) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.1094 | $0.1095 | $0.07541 | $0.09628 | $303,685 | $11,369,249 |
| 2020-10-02 | $0.09628 | $0.09899 | $0.07112 | $0.08857 | $297,382 | $10,459,271 |
| 2020-10-03 | $0.08857 | $0.08868 | $0.05367 | $0.06764 | $479,718 | $7,987,895 |
| 2020-10-04 | $0.06764 | $0.08010 | $0.06764 | $0.07618 | $89,839.60 | $8,996,652 |
| 2020-10-05 | $0.07618 | $0.08077 | $0.06449 | $0.07535 | $139,150 | $8,898,548 |
| 2020-10-06 | $0.07527 | $0.07890 | $0.06638 | $0.06640 | $110,931 | $7,841,473 |
| 2020-10-07 | $0.06640 | $0.06751 | $0.05895 | $0.06209 | $156,430 | $7,332,140 |
| 2020-10-08 | $0.06209 | $0.06876 | $0.05938 | $0.06875 | $50,043.31 | $8,118,296 |
| 2020-10-09 | $0.06937 | $0.07515 | $0.06828 | $0.07509 | $23,308.92 | $8,867,718 |
| 2020-10-10 | $0.07509 | $0.07675 | $0.06126 | $0.06241 | $94,768.98 | $7,370,186 |
| 2020-10-11 | $0.06241 | $0.06298 | $0.05599 | $0.06021 | $62,964.63 | $7,110,418 |
| 2020-10-12 | $0.06021 | $0.06362 | $0.05373 | $0.05698 | $69,140.91 | $6,728,596 |
| 2020-10-13 | $0.05698 | $0.06290 | $0.05695 | $0.06249 | $31,939.15 | $7,378,931 |
| 2020-10-14 | $0.06249 | $0.06249 | $0.05306 | $0.05571 | $42,293.15 | $6,578,698 |
| 2020-10-15 | $0.05571 | $0.05576 | $0.04926 | $0.05394 | $93,199.95 | $6,369,393 |
| 2020-10-16 | $0.05394 | $0.05400 | $0.04610 | $0.04712 | $80,701.31 | $5,564,382 |
| 2020-10-17 | $0.04712 | $0.04819 | $0.04492 | $0.04819 | $22,650.00 | $5,691,029 |
| 2020-10-18 | $0.04819 | $0.05173 | $0.04811 | $0.05113 | $10,862.41 | $6,038,378 |
| 2020-10-19 | $0.05113 | $0.05378 | $0.04836 | $0.05376 | $30,358.21 | $6,348,443 |
| 2020-10-20 | $0.05376 | $0.05901 | $0.05238 | $0.05886 | $34,207.61 | $6,950,523 |
| 2020-10-21 | $0.05886 | $0.06806 | $0.05885 | $0.06525 | $33,775.37 | $7,705,272 |
| 2020-10-22 | $0.06534 | $0.06804 | $0.06112 | $0.06597 | $39,368.06 | $7,790,100 |
| 2020-10-23 | $0.06597 | $0.1000 | $0.06164 | $0.09999 | $0 | $11,807,480 |
| 2020-10-24 | $0.09998 | $0.09998 | $0.05739 | $0.06024 | $50,724.51 | $7,113,212 |
| 2020-10-25 | $0.06023 | $0.06403 | $0.05926 | $0.06115 | $23,853.44 | $7,220,816 |
| 2020-10-26 | $0.06115 | $0.09629 | $0.05775 | $0.09610 | $0 | $11,349,033 |
| 2020-10-27 | $0.09611 | $0.09998 | $0.05701 | $0.06002 | $3,129.68 | $7,087,597 |
| 2020-10-28 | $0.06002 | $0.06979 | $0.03671 | $0.05138 | $3,286.66 | $6,067,001 |
| 2020-10-29 | $0.05138 | $0.05366 | $0.04452 | $0.05202 | $488.79 | $6,142,747 |
| 2020-10-30 | $0.05202 | $0.05261 | $0.03756 | $0.04990 | $2,611.18 | $5,892,897 |
| 2020-10-31 | $0.04990 | $0.07243 | $0.04798 | $0.04802 | $58.72 | $5,671,074 |