LIFE LIFE
Xếp hạng #?
10:18:35 23/10/2020
LIFE (LIFE)
Không theo dõi
Lịch sử giá LIFE (LIFE) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0002630 | $0.0002811 | $0.0001991 | $0.0002717 | $118,248 | $4,842,523 |
| 2018-04-02 | $0.0002730 | $0.0002830 | $0.0002066 | $0.0002630 | $15,750.80 | $4,688,497 |
| 2018-04-03 | $0.0002348 | $0.0002978 | $0.0002177 | $0.0002612 | $10,109.80 | $4,656,394 |
| 2018-04-04 | $0.0002605 | $0.0002965 | $0.0002022 | $0.0002038 | $66,656.10 | $3,632,775 |
| 2018-04-05 | $0.0002039 | $0.0002681 | $0.0001938 | $0.0002043 | $19,933.70 | $3,642,222 |
| 2018-04-06 | $0.0002033 | $0.0002639 | $0.0001973 | $0.0002141 | $8,860.90 | $3,847,771 |
| 2018-04-07 | $0.0002143 | $0.0002795 | $0.0001983 | $0.0002069 | $29,933.20 | $3,719,771 |
| 2018-04-08 | $0.0002071 | $0.0002823 | $0.0002071 | $0.0002732 | $8,011.35 | $4,910,922 |
| 2018-04-09 | $0.0002736 | $0.0002848 | $0.0002027 | $0.0002115 | $4,389.90 | $3,801,344 |
| 2018-04-10 | $0.0002116 | $0.0002740 | $0.0002014 | $0.0002173 | $18,860.20 | $3,905,994 |
| 2018-04-11 | $0.0002175 | $0.0002779 | $0.0002049 | $0.0002138 | $54,227.00 | $3,843,603 |
| 2018-04-12 | $0.0002133 | $0.0005875 | $0.0002076 | $0.0003369 | $114,233 | $6,056,139 |
| 2018-04-13 | $0.0003373 | $0.0003685 | $0.0002384 | $0.0003147 | $108,245 | $5,656,374 |
| 2018-04-14 | $0.0002888 | $0.0003718 | $0.0002402 | $0.0003197 | $9,339.57 | $5,746,753 |
| 2018-04-15 | $0.0003200 | $0.0003335 | $0.0002425 | $0.0002585 | $11,017.30 | $4,647,452 |
| 2018-04-16 | $0.0002584 | $0.0003272 | $0.0002383 | $0.0002424 | $56,444.90 | $4,357,442 |
| 2018-04-17 | $0.0002426 | $0.0003293 | $0.0002412 | $0.0002686 | $3,984.81 | $4,827,903 |
| 2018-04-18 | $0.0002687 | $0.0003299 | $0.0002378 | $0.0003263 | $17,003.40 | $5,865,819 |
| 2018-04-19 | $0.0003266 | $0.0003303 | $0.0002455 | $0.0002966 | $11,168.70 | $5,331,313 |
| 2018-04-20 | $0.0002977 | $0.0003553 | $0.0002471 | $0.0002990 | $35,148.90 | $5,375,487 |
| 2018-04-21 | $0.0002994 | $0.0003567 | $0.0002630 | $0.0002937 | $16,779.40 | $5,280,756 |
| 2018-04-22 | $0.0002839 | $0.0003585 | $0.0002662 | $0.0003325 | $31,736.90 | $5,978,145 |
| 2018-04-23 | $0.0003318 | $0.0003607 | $0.0002664 | $0.0002986 | $21,687.40 | $5,367,828 |
| 2018-04-24 | $0.0002988 | $0.0003813 | $0.0002824 | $0.0003539 | $35,284.20 | $6,363,221 |
| 2018-04-25 | $0.0003515 | $0.0003741 | $0.0002682 | $0.0002917 | $10,771.60 | $5,243,773 |
| 2018-04-26 | $0.0002941 | $0.0003722 | $0.0002628 | $0.0003714 | $51,029.80 | $6,676,884 |
| 2018-04-27 | $0.0003719 | $0.0005551 | $0.0002760 | $0.0003730 | $526,255 | $6,705,308 |
| 2018-04-28 | $0.0004422 | $0.0004704 | $0.0002961 | $0.0003889 | $181,899 | $6,992,344 |
| 2018-04-29 | $0.0004669 | $0.0004759 | $0.0002946 | $0.0003831 | $72,469.20 | $6,887,670 |
| 2018-04-30 | $0.0003830 | $0.0003929 | $0.0002781 | $0.0003387 | $64,938.40 | $6,089,903 |