LIFE LIFE
Xếp hạng #?
10:18:35 23/10/2020
LIFE (LIFE)
Không theo dõi
Lịch sử giá LIFE (LIFE) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.00007549 | $0.0001491 | $0.00007031 | $0.00007253 | $11,704.30 | $0 |
| 2017-11-02 | $0.00007261 | $0.0001420 | $0.00007261 | $0.0001067 | $13,748.20 | $0 |
| 2017-11-03 | $0.0001065 | $0.0002255 | $0.0001012 | $0.0002233 | $7,739.80 | $1,394,645 |
| 2017-11-04 | $0.0002229 | $0.0002229 | $0.00007586 | $0.0001701 | $31,432.50 | $1,062,044 |
| 2017-11-05 | $0.0001697 | $0.0002660 | $0.00009836 | $0.0001957 | $5,674.84 | $1,222,333 |
| 2017-11-06 | $0.0001965 | $0.0001972 | $0.00008017 | $0.00008463 | $24,089.70 | $528,541 |
| 2017-11-07 | $0.0001519 | $0.0001863 | $0.00008509 | $0.0001233 | $8,675.25 | $769,832 |
| 2017-11-08 | $0.0001229 | $0.0002234 | $0.0001122 | $0.0002228 | $16,435.10 | $1,391,374 |
| 2017-11-09 | $0.0002225 | $0.0002225 | $0.00007654 | $0.0001484 | $48,716.30 | $927,054 |
| 2017-11-10 | $0.0001489 | $0.0003639 | $0.0001462 | $0.0002753 | $442,644 | $1,720,535 |
| 2017-11-11 | $0.0002744 | $0.0003407 | $0.0001379 | $0.0001407 | $68,722.60 | $879,449 |
| 2017-11-12 | $0.0001406 | $0.0002114 | $0.0001280 | $0.0001969 | $25,464.20 | $1,230,739 |
| 2017-11-13 | $0.0001972 | $0.0003346 | $0.0001357 | $0.0002713 | $49,109.80 | $1,695,438 |
| 2017-11-14 | $0.0002719 | $0.0003529 | $0.0001657 | $0.0001759 | $51,818.40 | $1,099,388 |
| 2017-11-15 | $0.0001760 | $0.0002450 | $0.0001454 | $0.0002220 | $25,751.30 | $1,387,224 |
| 2017-11-16 | $0.0002231 | $0.0003825 | $0.0001602 | $0.0003211 | $32,709.50 | $2,006,740 |
| 2017-11-17 | $0.0003206 | $0.0004122 | $0.0001769 | $0.0002506 | $116,469 | $1,566,250 |
| 2017-11-18 | $0.0002496 | $0.0003219 | $0.0001600 | $0.0002406 | $131,181 | $1,503,421 |
| 2017-11-19 | $0.0002402 | $0.0003123 | $0.0001579 | $0.0001641 | $63,865.60 | $1,025,729 |
| 2017-11-20 | $0.0001641 | $0.0002624 | $0.0001637 | $0.0002545 | $45,936.40 | $1,590,190 |
| 2017-11-21 | $0.0003331 | $0.0004120 | $0.0002438 | $0.0003278 | $89,038.90 | $2,048,509 |
| 2017-11-22 | $0.0003286 | $0.0004307 | $0.0002502 | $0.0003449 | $64,230.90 | $2,155,057 |
| 2017-11-23 | $0.0003447 | $0.0005000 | $0.0002465 | $0.0003233 | $145,031 | $2,020,325 |
| 2017-11-24 | $0.0003228 | $0.0004169 | $0.0002478 | $0.0002485 | $66,902.60 | $1,552,976 |
| 2017-11-25 | $0.0002480 | $0.0003608 | $0.0002474 | $0.0003608 | $29,594.30 | $2,254,769 |
| 2017-11-26 | $0.0003607 | $0.0003931 | $0.0001944 | $0.0003778 | $69,899.00 | $2,474,223 |
| 2017-11-27 | $0.0003779 | $0.0004044 | $0.0002138 | $0.0003188 | $73,955.50 | $2,088,057 |
| 2017-11-28 | $0.0003196 | $0.0004803 | $0.0001986 | $0.0004773 | $45,994.70 | $3,125,999 |
| 2017-11-29 | $0.0004768 | $0.0004865 | $0.0001127 | $0.0003008 | $32,715.50 | $1,970,216 |
| 2017-11-30 | $0.0003054 | $0.0003614 | $0.0001662 | $0.0001662 | $15,730.70 | $1,088,521 |