LIFE LIFE
Xếp hạng #?
10:18:35 23/10/2020
LIFE (LIFE)
Không theo dõi
Lịch sử giá LIFE (LIFE) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.0002997 | $0.0003036 | $0.0002218 | $0.0002291 | $28,960.00 | $5,868,560 |
| 2018-06-02 | $0.0002290 | $0.0003070 | $0.0002269 | $0.0003053 | $53,331.80 | $7,821,629 |
| 2018-06-03 | $0.0003054 | $0.0003083 | $0.0002302 | $0.0002312 | $39,916.30 | $5,921,845 |
| 2018-06-04 | $0.0002313 | $0.0003049 | $0.0002257 | $0.0002257 | $45,452.70 | $5,781,304 |
| 2018-06-05 | $0.0002258 | $0.0002962 | $0.0001532 | $0.0002296 | $65,558.20 | $5,881,907 |
| 2018-06-06 | $0.0002295 | $0.0002312 | $0.0001515 | $0.0002295 | $14,002.40 | $5,879,191 |
| 2018-06-07 | $0.0002297 | $0.0003078 | $0.0001757 | $0.0002969 | $51,894.80 | $7,604,875 |
| 2018-06-08 | $0.0002971 | $0.0003062 | $0.0002275 | $0.0002314 | $38,899.30 | $5,928,352 |
| 2018-06-09 | $0.0002313 | $0.0003068 | $0.0002291 | $0.0002373 | $16,712.00 | $6,078,858 |
| 2018-06-10 | $0.0002376 | $0.0002934 | $0.0001419 | $0.0002034 | $38,698.30 | $5,209,740 |
| 2018-06-11 | $0.0002037 | $0.0002088 | $0.0001384 | $0.0002076 | $14,103.30 | $5,318,617 |
| 2018-06-12 | $0.0002075 | $0.0002700 | $0.0001399 | $0.0002590 | $14,415.10 | $6,635,641 |
| 2018-06-13 | $0.0002597 | $0.0002604 | $0.0001537 | $0.0001902 | $8,453.83 | $4,873,221 |
| 2018-06-14 | $0.0001901 | $0.0002314 | $0.0001409 | $0.0002036 | $21,801.30 | $7,424,788 |
| 2018-06-15 | $0.0002033 | $0.0002600 | $0.0001388 | $0.0002495 | $10,039.00 | $9,096,994 |
| 2018-06-16 | $0.0002485 | $0.0002580 | $0.0001316 | $0.0001959 | $23,471.10 | $7,143,728 |
| 2018-06-17 | $0.0001964 | $0.0002003 | $0.0001320 | $0.0001967 | $10,232.70 | $7,173,705 |
| 2018-06-18 | $0.0001960 | $0.0002035 | $0.0001295 | $0.0002020 | $10,591.80 | $7,367,095 |
| 2018-06-19 | $0.0002019 | $0.0002197 | $0.0001446 | $0.0001485 | $8,853.26 | $5,416,893 |
| 2018-06-20 | $0.0001486 | $0.0002049 | $0.0001363 | $0.0002025 | $228,393 | $16,183,567 |
| 2018-06-21 | $0.0002025 | $0.0002035 | $0.0001342 | $0.0002017 | $46,820.70 | $16,116,356 |
| 2018-06-22 | $0.0002014 | $0.0002016 | $0.00006919 | $0.0001264 | $126,491 | $10,121,171 |
| 2018-06-23 | $0.0001264 | $0.0001872 | $0.0001212 | $0.0001850 | $7,451.85 | $14,820,312 |
| 2018-06-24 | $0.0001850 | $0.0001866 | $0.00007633 | $0.0001331 | $77,893.10 | $10,657,511 |
| 2018-06-25 | $0.0001328 | $0.0001853 | $0.00006684 | $0.0001851 | $48,856.90 | $14,823,837 |
| 2018-06-26 | $0.0001851 | $0.0001865 | $0.0001233 | $0.0001742 | $19,150.10 | $15,493,370 |
| 2018-06-27 | $0.0001741 | $0.0001794 | $0.0001076 | $0.0001598 | $52,154.70 | $14,210,646 |
| 2018-06-28 | $0.0001598 | $0.0001760 | $0.00009141 | $0.0001173 | $57,824.60 | $10,432,471 |
| 2018-06-29 | $0.0001174 | $0.0001684 | $0.00008052 | $0.0001391 | $42,539.40 | $12,373,012 |
| 2018-06-30 | $0.0001393 | $0.0001484 | $0.00008682 | $0.0001456 | $24,529.20 | $12,949,446 |