LIFE LIFE
Xếp hạng #?
10:18:35 23/10/2020
LIFE (LIFE)
Không theo dõi
Lịch sử giá LIFE (LIFE) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.0001470 | $0.0001680 | $0.0001261 | $0.0001654 | $16,956.10 | $14,711,657 |
| 2018-07-02 | $0.0001654 | $0.0001872 | $0.0001129 | $0.0001851 | $25,369.30 | $16,460,793 |
| 2018-07-03 | $0.0001842 | $0.0001880 | $0.0001039 | $0.0001042 | $7,843.09 | $9,265,194 |
| 2018-07-04 | $0.0001041 | $0.0001719 | $0.00009525 | $0.0001315 | $24,625.00 | $11,693,138 |
| 2018-07-05 | $0.0001317 | $0.0001400 | $0.00007246 | $0.0001323 | $9,944.09 | $11,765,448 |
| 2018-07-06 | $0.0001323 | $0.0001906 | $0.00008384 | $0.0001324 | $15,664.20 | $11,771,585 |
| 2018-07-07 | $0.0001321 | $0.0001358 | $0.00006961 | $0.0001353 | $18,281.00 | $12,036,010 |
| 2018-07-08 | $0.0001352 | $0.0001386 | $0.00006763 | $0.0001273 | $11,416.90 | $11,320,025 |
| 2018-07-09 | $0.0001272 | $0.0001348 | $0.00006796 | $0.0001333 | $32,291.70 | $11,859,993 |
| 2018-07-10 | $0.0001333 | $0.0001335 | $0.00006403 | $0.00008974 | $15,574.50 | $7,981,341 |
| 2018-07-11 | $0.00008974 | $0.0001291 | $0.00006477 | $0.0001278 | $27,005.60 | $11,368,943 |
| 2018-07-12 | $0.0001278 | $0.0001659 | $0.00006199 | $0.00009884 | $84,231.20 | $8,791,177 |
| 2018-07-13 | $0.00009894 | $0.0001265 | $0.00006301 | $0.00007818 | $29,039.90 | $6,953,561 |
| 2018-07-14 | $0.00007797 | $0.0001263 | $0.00006282 | $0.00006511 | $32,256.80 | $5,791,051 |
| 2018-07-15 | $0.00006509 | $0.0001278 | $0.00006386 | $0.00006386 | $13,091.00 | $5,679,589 |
| 2018-07-16 | $0.00006393 | $0.0001350 | $0.00006378 | $0.0001350 | $38,303.00 | $12,006,748 |
| 2018-07-17 | $0.0001347 | $0.0001475 | $0.00007196 | $0.00007730 | $43,964.30 | $6,867,313 |
| 2018-07-18 | $0.00007726 | $0.0001505 | $0.00007376 | $0.00007376 | $9,251.83 | $6,552,794 |
| 2018-07-19 | $0.00007372 | $0.0001458 | $0.00007297 | $0.00007467 | $33,412.90 | $6,633,480 |
| 2018-07-20 | $0.0001083 | $0.0001494 | $0.00007306 | $0.0001320 | $18,971.60 | $11,725,123 |
| 2018-07-21 | $0.0001318 | $0.0001487 | $0.00007406 | $0.0001481 | $4,348.50 | $13,157,258 |
| 2018-07-22 | $0.0001481 | $0.0001493 | $0.00007494 | $0.0001481 | $12,362.00 | $13,155,748 |
| 2018-07-23 | $0.0001042 | $0.0001551 | $0.00007781 | $0.00009257 | $42,911.50 | $8,223,835 |
| 2018-07-24 | $0.00009271 | $0.0001687 | $0.00007832 | $0.0001687 | $18,368.20 | $3,953,783 |
| 2018-07-25 | $0.0001655 | $0.0001694 | $0.00008176 | $0.00008217 | $45,981.20 | $1,926,352 |
| 2018-07-26 | $0.00008214 | $0.0001661 | $0.00008214 | $0.0001133 | $28,226.50 | $2,657,180 |
| 2018-07-27 | $0.0001133 | $0.0001648 | $0.00008328 | $0.0001639 | $14,502.30 | $3,841,846 |
| 2018-07-28 | $0.0001642 | $0.0001660 | $0.00009078 | $0.0001645 | $16,380.30 | $3,855,630 |
| 2018-07-29 | $0.0001651 | $0.0001661 | $0.00008363 | $0.0001636 | $17,017.30 | $3,836,337 |
| 2018-07-30 | $0.0001640 | $0.0001643 | $0.00008090 | $0.0001638 | $21,835.50 | $3,840,955 |
| 2018-07-31 | $0.0001635 | $0.0001635 | $0.00007845 | $0.00008250 | $18,138.50 | $1,933,922 |