LIFE LIFE
Xếp hạng #?
10:18:35 23/10/2020
LIFE (LIFE)
Không theo dõi
Lịch sử giá LIFE (LIFE) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.0001654 | $0.0003688 | $0.0001654 | $0.0003555 | $8,158.54 | $2,328,001 |
| 2017-12-02 | $0.0003552 | $0.0004607 | $0.0002853 | $0.0002853 | $7,392.93 | $1,868,357 |
| 2017-12-03 | $0.0002869 | $0.0005156 | $0.0002580 | $0.0002779 | $19,650.20 | $1,819,886 |
| 2017-12-04 | $0.0002783 | $0.0003729 | $0.0002432 | $0.0002541 | $16,145.40 | $1,664,451 |
| 2017-12-05 | $0.0002546 | $0.0004018 | $0.0002430 | $0.0002430 | $8,230.10 | $1,591,771 |
| 2017-12-06 | $0.0002425 | $0.0003953 | $0.0001371 | $0.0002819 | $40,848.80 | $1,846,527 |
| 2017-12-07 | $0.0002815 | $0.0004367 | $0.0001499 | $0.0004367 | $5,825.12 | $2,860,391 |
| 2017-12-08 | $0.0004378 | $0.0006018 | $0.0003460 | $0.0003997 | $11,990.30 | $2,617,791 |
| 2017-12-09 | $0.0003993 | $0.0007424 | $0.0003486 | $0.0007424 | $3,822.64 | $4,862,204 |
| 2017-12-10 | $0.0007453 | $0.0008555 | $0.0005680 | $0.0006353 | $12,023.70 | $4,162,315 |
| 2017-12-11 | $0.0006324 | $0.001088 | $0.0006305 | $0.0008374 | $11,037.40 | $5,489,974 |
| 2017-12-12 | $0.0008398 | $0.0008571 | $0.0004288 | $0.0005466 | $11,937.90 | $3,583,247 |
| 2017-12-13 | $0.0005470 | $0.001293 | $0.0005239 | $0.001070 | $41,981.50 | $7,015,645 |
| 2017-12-14 | $0.001067 | $0.001104 | $0.0005189 | $0.0007412 | $16,568.00 | $4,858,951 |
| 2017-12-15 | $0.0007413 | $0.001203 | $0.0005146 | $0.0008158 | $72,045.80 | $5,348,159 |
| 2017-12-16 | $0.0007967 | $0.001036 | $0.0007001 | $0.0009673 | $76,418.00 | $6,341,575 |
| 2017-12-17 | $0.0009838 | $0.001271 | $0.0007021 | $0.001055 | $78,651.70 | $6,913,308 |
| 2017-12-18 | $0.001058 | $0.001107 | $0.0006357 | $0.0009580 | $73,136.10 | $6,280,770 |
| 2017-12-19 | $0.001092 | $0.001161 | $0.0005573 | $0.0007106 | $95,950.90 | $4,658,834 |
| 2017-12-20 | $0.0007099 | $0.001079 | $0.0006476 | $0.0007101 | $130,065 | $4,655,392 |
| 2017-12-21 | $0.0007120 | $0.001079 | $0.0007082 | $0.001060 | $60,634.70 | $6,952,119 |
| 2017-12-22 | $0.001064 | $0.001074 | $0.0006920 | $0.0007755 | $39,719.80 | $5,083,927 |
| 2017-12-23 | $0.0007828 | $0.0009538 | $0.0004689 | $0.0006125 | $245,969 | $4,015,144 |
| 2017-12-24 | $0.0006192 | $0.0006201 | $0.0003161 | $0.0006061 | $70,693.50 | $3,973,777 |
| 2017-12-25 | $0.0006123 | $0.001009 | $0.0004874 | $0.0008898 | $123,866 | $5,833,158 |
| 2017-12-26 | $0.0008884 | $0.001057 | $0.0005756 | $0.0007194 | $129,066 | $4,716,276 |
| 2017-12-27 | $0.0005786 | $0.001005 | $0.0004310 | $0.0009218 | $92,053.30 | $6,043,050 |
| 2017-12-28 | $0.0009239 | $0.001070 | $0.0007565 | $0.0008525 | $174,041 | $5,588,902 |
| 2017-12-29 | $0.0008608 | $0.0008634 | $0.0005826 | $0.0007099 | $189,188 | $5,534,186 |
| 2017-12-30 | $0.0007074 | $0.0007074 | $0.0004427 | $0.0006230 | $106,300 | $4,856,538 |
| 2017-12-31 | $0.0006163 | $0.0008389 | $0.0004849 | $0.0008064 | $210,671 | $6,285,819 |