LIFE LIFE
Xếp hạng #?
10:18:35 23/10/2020
LIFE (LIFE)
Không theo dõi
Lịch sử giá LIFE (LIFE) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0006942 | $0.001058 | $0.0006644 | $0.001058 | $93,928.50 | $8,250,174 |
| 2018-01-02 | $0.001057 | $0.001122 | $0.0008052 | $0.001014 | $328,783 | $7,906,559 |
| 2018-01-03 | $0.001010 | $0.001141 | $0.0008651 | $0.0009764 | $356,175 | $7,611,104 |
| 2018-01-04 | $0.001089 | $0.001136 | $0.0009241 | $0.001124 | $278,934 | $9,293,890 |
| 2018-01-05 | $0.001124 | $0.001291 | $0.0009758 | $0.001117 | $221,861 | $9,236,028 |
| 2018-01-06 | $0.001119 | $0.001244 | $0.0009807 | $0.001079 | $313,152 | $8,920,184 |
| 2018-01-07 | $0.001079 | $0.001262 | $0.001024 | $0.001065 | $1,229,830 | $9,954,201 |
| 2018-01-08 | $0.001065 | $0.009180 | $0.001057 | $0.008167 | $11,543,900 | $76,312,586 |
| 2018-01-09 | $0.009291 | $0.01050 | $0.003779 | $0.005438 | $8,527,380 | $50,808,156 |
| 2018-01-10 | $0.004440 | $0.005417 | $0.002399 | $0.004265 | $5,246,480 | $39,848,574 |
| 2018-01-11 | $0.004197 | $0.005544 | $0.002975 | $0.003977 | $2,237,390 | $47,753,565 |
| 2018-01-12 | $0.004009 | $0.005319 | $0.002961 | $0.005146 | $2,329,540 | $61,797,290 |
| 2018-01-13 | $0.005142 | $0.005142 | $0.002997 | $0.004148 | $1,824,000 | $49,814,619 |
| 2018-01-14 | $0.002996 | $0.004153 | $0.001775 | $0.003837 | $1,102,730 | $51,383,531 |
| 2018-01-15 | $0.003810 | $0.004081 | $0.002752 | $0.003778 | $735,347 | $50,590,982 |
| 2018-01-16 | $0.002754 | $0.003756 | $0.001155 | $0.002238 | $676,777 | $29,966,362 |
| 2018-01-17 | $0.002226 | $0.002262 | $0.001054 | $0.002165 | $309,471 | $28,983,408 |
| 2018-01-18 | $0.002173 | $0.002446 | $0.001330 | $0.002222 | $263,190 | $29,749,445 |
| 2018-01-19 | $0.002194 | $0.002405 | $0.001325 | $0.002271 | $209,823 | $30,404,748 |
| 2018-01-20 | $0.002295 | $0.002669 | $0.001347 | $0.002614 | $274,106 | $34,997,890 |
| 2018-01-21 | $0.002620 | $0.002620 | $0.001245 | $0.002268 | $195,535 | $30,373,817 |
| 2018-01-22 | $0.001329 | $0.002352 | $0.001252 | $0.002122 | $158,147 | $28,409,784 |
| 2018-01-23 | $0.002116 | $0.002241 | $0.001279 | $0.002123 | $75,140.80 | $29,200,622 |
| 2018-01-24 | $0.002122 | $0.002256 | $0.001217 | $0.001442 | $135,243 | $19,826,377 |
| 2018-01-25 | $0.001527 | $0.002214 | $0.001359 | $0.001469 | $89,048.10 | $20,203,872 |
| 2018-01-26 | $0.001465 | $0.002154 | $0.001323 | $0.002041 | $118,251 | $28,064,150 |
| 2018-01-27 | $0.002041 | $0.002218 | $0.001372 | $0.002136 | $95,985.00 | $29,377,199 |
| 2018-01-28 | $0.002145 | $0.002308 | $0.001351 | $0.002163 | $119,184 | $29,750,018 |
| 2018-01-29 | $0.001495 | $0.002216 | $0.001361 | $0.001598 | $122,784 | $21,979,679 |
| 2018-01-30 | $0.001600 | $0.001986 | $0.001160 | $0.001863 | $143,240 | $25,617,792 |
| 2018-01-31 | $0.001866 | $0.001916 | $0.001109 | $0.001816 | $182,888 | $24,970,206 |