LIFE LIFE
Xếp hạng #?
10:18:35 23/10/2020
LIFE (LIFE)
Không theo dõi
Lịch sử giá LIFE (LIFE) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.0006178 | $0.0006552 | $0.0004334 | $0.0004526 | $260,447 | $6,269,734 |
| 2018-03-02 | $0.0004514 | $0.0005740 | $0.0003412 | $0.0003451 | $199,303 | $4,780,892 |
| 2018-03-03 | $0.0003447 | $0.0004722 | $0.0003363 | $0.0003544 | $127,804 | $4,909,263 |
| 2018-03-04 | $0.0003537 | $0.0004599 | $0.0002316 | $0.0004599 | $73,859.50 | $6,372,005 |
| 2018-03-05 | $0.0003673 | $0.0004667 | $0.0002510 | $0.0003478 | $58,760.80 | $4,818,741 |
| 2018-03-06 | $0.0003469 | $0.0003764 | $0.0002167 | $0.0003262 | $47,995.60 | $4,519,285 |
| 2018-03-07 | $0.0002672 | $0.0003306 | $0.0001977 | $0.0002250 | $36,573.60 | $3,184,131 |
| 2018-03-08 | $0.0002247 | $0.0003970 | $0.0002103 | $0.0003741 | $96,561.30 | $5,295,113 |
| 2018-03-09 | $0.0003717 | $0.0003761 | $0.0002571 | $0.0002828 | $62,156.50 | $4,003,468 |
| 2018-03-10 | $0.0002830 | $0.0003793 | $0.0002638 | $0.0002662 | $12,095.10 | $3,767,251 |
| 2018-03-11 | $0.0002652 | $0.0005651 | $0.0002562 | $0.0005628 | $230,759 | $7,965,904 |
| 2018-03-12 | $0.0003885 | $0.0007931 | $0.0003885 | $0.0005593 | $396,437 | $7,923,012 |
| 2018-03-13 | $0.0005561 | $0.0007258 | $0.0004535 | $0.0006394 | $1,594,900 | $9,057,869 |
| 2018-03-14 | $0.0006395 | $0.0006521 | $0.0004066 | $0.0004106 | $507,396 | $5,816,840 |
| 2018-03-15 | $0.0004105 | $0.0004157 | $0.0002469 | $0.0004133 | $176,474 | $5,854,368 |
| 2018-03-16 | $0.0003351 | $0.0005669 | $0.0003184 | $0.0004935 | $433,463 | $6,990,856 |
| 2018-03-17 | $0.0004981 | $0.0004981 | $0.0003934 | $0.0004708 | $37,524.90 | $6,669,218 |
| 2018-03-18 | $0.0004696 | $0.0004696 | $0.0003046 | $0.0004141 | $111,726 | $5,866,186 |
| 2018-03-19 | $0.0004124 | $0.0005180 | $0.0003390 | $0.0005108 | $54,804.70 | $7,657,432 |
| 2018-03-20 | $0.0005165 | $0.0005165 | $0.0003528 | $0.0003815 | $46,902.80 | $5,719,516 |
| 2018-03-21 | $0.0004569 | $0.0004787 | $0.0003584 | $0.0004104 | $18,329.50 | $6,152,077 |
| 2018-03-22 | $0.0004098 | $0.0004861 | $0.0003433 | $0.0004374 | $16,417.50 | $6,556,771 |
| 2018-03-23 | $0.0004374 | $0.0004374 | $0.0003349 | $0.0004116 | $27,999.10 | $6,170,740 |
| 2018-03-24 | $0.0003565 | $0.0004482 | $0.0002698 | $0.0003450 | $154,204 | $5,171,380 |
| 2018-03-25 | $0.0003402 | $0.0004320 | $0.0003374 | $0.0003524 | $114,112 | $5,282,129 |
| 2018-03-26 | $0.0003521 | $0.0004234 | $0.0003152 | $0.0003275 | $90,481.60 | $4,909,082 |
| 2018-03-27 | $0.0003270 | $0.0004097 | $0.0002455 | $0.0003115 | $102,423 | $4,670,136 |
| 2018-03-28 | $0.0003115 | $0.0004026 | $0.0003113 | $0.0003789 | $18,103.50 | $5,679,541 |
| 2018-03-29 | $0.0003793 | $0.0003803 | $0.0002215 | $0.0002846 | $99,589.90 | $4,265,637 |
| 2018-03-30 | $0.0002839 | $0.0002926 | $0.0002051 | $0.0002105 | $418,334 | $3,752,363 |
| 2018-03-31 | $0.0002105 | $0.0002879 | $0.0002058 | $0.0002630 | $40,060.80 | $4,688,729 |