LIFE LIFE
Xếp hạng #?
10:18:35 23/10/2020
LIFE (LIFE)
Không theo dõi
Lịch sử giá LIFE (LIFE) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.0003391 | $0.0003762 | $0.0002727 | $0.0003643 | $21,935.10 | $6,549,718 |
| 2018-05-02 | $0.0003182 | $0.0003730 | $0.0002723 | $0.0002993 | $280,194 | $5,381,312 |
| 2018-05-03 | $0.0003715 | $0.0003877 | $0.0002792 | $0.0003723 | $43,080.10 | $6,693,946 |
| 2018-05-04 | $0.0003722 | $0.0005780 | $0.0002891 | $0.0004849 | $848,019 | $10,887,098 |
| 2018-05-05 | $0.0004846 | $0.0005965 | $0.0003909 | $0.0003953 | $189,859 | $8,876,225 |
| 2018-05-06 | $0.0004731 | $0.0004905 | $0.0003825 | $0.0004737 | $145,926 | $10,636,107 |
| 2018-05-07 | $0.0004740 | $0.0004743 | $0.0003683 | $0.0003855 | $43,035.60 | $8,656,242 |
| 2018-05-08 | $0.0004478 | $0.0004581 | $0.0002791 | $0.0004516 | $315,030 | $10,139,557 |
| 2018-05-09 | $0.0003708 | $0.0004665 | $0.0002841 | $0.0003823 | $68,215.40 | $8,584,142 |
| 2018-05-10 | $0.0004657 | $0.0004675 | $0.0003601 | $0.0003604 | $44,730.20 | $8,093,454 |
| 2018-05-11 | $0.0003609 | $0.0004416 | $0.0002639 | $0.0002675 | $96,466.60 | $6,006,753 |
| 2018-05-12 | $0.0002667 | $0.0003491 | $0.0002585 | $0.0003018 | $56,088.50 | $6,777,264 |
| 2018-05-13 | $0.0003017 | $0.0003555 | $0.0002589 | $0.0003481 | $32,987.60 | $7,815,270 |
| 2018-05-14 | $0.0003480 | $0.0003524 | $0.0002527 | $0.0003476 | $54,795.60 | $7,804,470 |
| 2018-05-15 | $0.0003470 | $0.0004253 | $0.0002619 | $0.0004152 | $178,090 | $9,322,634 |
| 2018-05-16 | $0.0004149 | $0.0004168 | $0.0003166 | $0.0003337 | $82,016.60 | $7,493,593 |
| 2018-05-17 | $0.0003339 | $0.0004227 | $0.0002585 | $0.0003352 | $70,642.40 | $7,526,803 |
| 2018-05-18 | $0.0003355 | $0.0004164 | $0.0002459 | $0.0002484 | $52,381.40 | $5,577,027 |
| 2018-05-19 | $0.0003296 | $0.0004157 | $0.0002482 | $0.0003306 | $31,935.70 | $7,424,143 |
| 2018-05-20 | $0.0003309 | $0.0004282 | $0.0002563 | $0.0004261 | $50,650.20 | $9,567,248 |
| 2018-05-21 | $0.0003791 | $0.0004276 | $0.0002749 | $0.0002832 | $22,773.20 | $6,359,821 |
| 2018-05-22 | $0.0003436 | $0.0004143 | $0.0002769 | $0.0003205 | $51,844.90 | $7,195,853 |
| 2018-05-23 | $0.0003201 | $0.0003209 | $0.0002296 | $0.0002314 | $35,795.70 | $5,196,319 |
| 2018-05-24 | $0.0002308 | $0.0003620 | $0.0002248 | $0.0002268 | $90,189.60 | $5,092,716 |
| 2018-05-25 | $0.0002272 | $0.0003038 | $0.0002223 | $0.0002585 | $17,185.60 | $5,805,273 |
| 2018-05-26 | $0.0002582 | $0.0003026 | $0.0002259 | $0.0002628 | $7,924.96 | $5,901,264 |
| 2018-05-27 | $0.0002629 | $0.0002957 | $0.0002219 | $0.0002347 | $7,735.74 | $5,270,080 |
| 2018-05-28 | $0.0002348 | $0.0002940 | $0.0002130 | $0.0002171 | $80,458.00 | $4,874,058 |
| 2018-05-29 | $0.0002170 | $0.0002987 | $0.0002142 | $0.0002825 | $15,849.00 | $6,760,558 |
| 2018-05-30 | $0.0002239 | $0.0002948 | $0.0002195 | $0.0002899 | $6,240.58 | $6,937,968 |
| 2018-05-31 | $0.0002246 | $0.0003021 | $0.0002204 | $0.0002995 | $324,870 | $7,672,174 |