LIFE LIFE
Xếp hạng #?
10:18:35 23/10/2020
LIFE (LIFE)
Không theo dõi
Lịch sử giá LIFE (LIFE) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.001200 | $0.001834 | $0.001058 | $0.001173 | $81,597.70 | $16,134,768 |
| 2018-02-02 | $0.001491 | $0.001701 | $0.0008829 | $0.0009572 | $166,606 | $13,162,888 |
| 2018-02-03 | $0.0009605 | $0.001740 | $0.0008803 | $0.001024 | $62,144.70 | $14,084,608 |
| 2018-02-04 | $0.001025 | $0.001623 | $0.0008601 | $0.0008878 | $115,872 | $12,209,374 |
| 2018-02-05 | $0.0008789 | $0.001554 | $0.0007188 | $0.001142 | $63,020.10 | $15,711,754 |
| 2018-02-06 | $0.001144 | $0.001473 | $0.0006189 | $0.001449 | $130,693 | $20,080,352 |
| 2018-02-07 | $0.001435 | $0.001436 | $0.0007437 | $0.0008890 | $69,596.10 | $12,316,209 |
| 2018-02-08 | $0.0008510 | $0.001358 | $0.0008259 | $0.001282 | $75,341.90 | $17,765,973 |
| 2018-02-09 | $0.0009860 | $0.001437 | $0.0008475 | $0.0009257 | $56,653.80 | $12,823,693 |
| 2018-02-10 | $0.0009263 | $0.001667 | $0.0008557 | $0.0008648 | $747,828 | $11,980,564 |
| 2018-02-11 | $0.0008571 | $0.001651 | $0.0007997 | $0.0008396 | $197,685 | $11,631,579 |
| 2018-02-12 | $0.001438 | $0.001519 | $0.0008503 | $0.0009576 | $64,973.90 | $13,265,567 |
| 2018-02-13 | $0.0009604 | $0.001552 | $0.0008886 | $0.001542 | $103,722 | $21,357,099 |
| 2018-02-14 | $0.001520 | $0.001600 | $0.0009260 | $0.0009588 | $83,436.10 | $13,283,383 |
| 2018-02-15 | $0.001651 | $0.001872 | $0.0009559 | $0.001034 | $182,460 | $14,328,031 |
| 2018-02-16 | $0.001030 | $0.001860 | $0.0009827 | $0.001430 | $53,718.60 | $19,815,494 |
| 2018-02-17 | $0.001430 | $0.002100 | $0.001035 | $0.002082 | $177,692 | $28,841,568 |
| 2018-02-18 | $0.002088 | $0.002140 | $0.001007 | $0.001079 | $96,163.00 | $14,953,266 |
| 2018-02-19 | $0.001074 | $0.001122 | $0.001028 | $0.001116 | $95,939.70 | $15,459,632 |
| 2018-02-20 | $0.001117 | $0.001212 | $0.0009411 | $0.0009840 | $101,104 | $13,632,029 |
| 2018-02-21 | $0.0009827 | $0.001044 | $0.0008076 | $0.0008444 | $133,285 | $11,698,263 |
| 2018-02-22 | $0.0008435 | $0.001068 | $0.0008214 | $0.001068 | $48,024.10 | $14,801,425 |
| 2018-02-23 | $0.001067 | $0.001142 | $0.0009425 | $0.001019 | $40,077.90 | $14,115,786 |
| 2018-02-24 | $0.001018 | $0.001183 | $0.0007255 | $0.0007839 | $90,750.20 | $10,860,354 |
| 2018-02-25 | $0.0007292 | $0.0008834 | $0.0005989 | $0.0007666 | $148,551 | $10,620,678 |
| 2018-02-26 | $0.0006824 | $0.0008317 | $0.0006598 | $0.0007316 | $90,433.60 | $10,135,882 |
| 2018-02-27 | $0.0008252 | $0.0008626 | $0.0007140 | $0.0007497 | $87,849.50 | $10,385,852 |
| 2018-02-28 | $0.0007488 | $0.0008704 | $0.0005154 | $0.0006169 | $85,671.20 | $8,546,653 |