LIFE LIFE
Xếp hạng #?
10:18:35 23/10/2020
LIFE (LIFE)
Không theo dõi
Lịch sử giá LIFE (LIFE) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.00008257 | $0.0001551 | $0.00007487 | $0.00007608 | $8,082.29 | $1,783,505 |
| 2018-08-02 | $0.00007612 | $0.0001462 | $0.00007498 | $0.0001166 | $14,632.70 | $2,734,541 |
| 2018-08-03 | $0.0001166 | $0.0001425 | $0.00007423 | $0.0001362 | $17,236.80 | $3,193,216 |
| 2018-08-04 | $0.0001364 | $0.0001455 | $0.00007513 | $0.00008561 | $25,276.30 | $2,006,877 |
| 2018-08-05 | $0.00008565 | $0.0001361 | $0.00006952 | $0.0001131 | $18,879.40 | $2,652,468 |
| 2018-08-06 | $0.0001133 | $0.0001352 | $0.00006905 | $0.00007062 | $18,520.10 | $1,655,441 |
| 2018-08-07 | $0.00007059 | $0.0001392 | $0.00006720 | $0.00006720 | $66,993.60 | $1,575,425 |
| 2018-08-08 | $0.00006728 | $0.0001242 | $0.00006267 | $0.00009937 | $35,123.90 | $2,329,548 |
| 2018-08-09 | $0.00009959 | $0.0001242 | $0.00006240 | $0.0001239 | $32,476.10 | $2,903,795 |
| 2018-08-10 | $0.0001237 | $0.0001243 | $0.00006097 | $0.00007972 | $13,167.70 | $1,868,909 |
| 2018-08-11 | $0.00007965 | $0.0001223 | $0.00006057 | $0.00006274 | $10,231.30 | $1,470,837 |
| 2018-08-12 | $0.00006255 | $0.0001119 | $0.00006196 | $0.0001119 | $10,856.60 | $2,624,337 |
| 2018-08-13 | $0.0001119 | $0.0001236 | $0.00006222 | $0.00007451 | $2,883.17 | $1,746,605 |
| 2018-08-14 | $0.00007444 | $0.0001129 | $0.00005969 | $0.00006206 | $9,815.64 | $1,454,858 |
| 2018-08-15 | $0.00006202 | $0.0001242 | $0.00006200 | $0.0001155 | $9,452.30 | $2,707,347 |
| 2018-08-16 | $0.0001153 | $0.0001292 | $0.00006361 | $0.00006894 | $10,447.10 | $1,616,178 |
| 2018-08-17 | $0.00006895 | $0.0001293 | $0.00006466 | $0.00006882 | $2,659.40 | $1,613,409 |
| 2018-08-18 | $0.00006898 | $0.0001310 | $0.00006869 | $0.00009323 | $4,820.66 | $2,185,609 |
| 2018-08-19 | $0.00009326 | $0.0001276 | $0.00007801 | $0.00008312 | $7,131.48 | $1,948,615 |
| 2018-08-20 | $0.00008304 | $0.0001289 | $0.00006374 | $0.0001244 | $3,786.97 | $2,915,938 |
| 2018-08-21 | $0.0001242 | $0.0001291 | $0.00006562 | $0.00006724 | $1,141.30 | $1,576,258 |
| 2018-08-22 | $0.00006725 | $0.0001349 | $0.00006573 | $0.00008833 | $4,326.06 | $2,070,767 |
| 2018-08-23 | $0.00008836 | $0.0001308 | $0.00008503 | $0.0001307 | $9,967.72 | $3,064,423 |
| 2018-08-24 | $0.0001308 | $0.0001314 | $0.00006932 | $0.00007159 | $6,160.11 | $1,678,228 |
| 2018-08-25 | $0.00007146 | $0.0001358 | $0.00007069 | $0.00008941 | $7,138.05 | $2,096,003 |
| 2018-08-26 | $0.00008960 | $0.0001345 | $0.00007039 | $0.0001153 | $4,435.57 | $2,702,940 |
| 2018-08-27 | $0.0001152 | $0.0001349 | $0.00006703 | $0.0001267 | $4,589.87 | $2,971,005 |
| 2018-08-28 | $0.0001265 | $0.0001426 | $0.00007051 | $0.0001175 | $116,405 | $2,755,170 |
| 2018-08-29 | $0.0001176 | $0.0001404 | $0.00007020 | $0.0001200 | $114,831 | $2,812,581 |
| 2018-08-30 | $0.00007053 | $0.0001374 | $0.00006862 | $0.00008048 | $36,641.80 | $1,886,732 |
| 2018-08-31 | $0.00008087 | $0.0001382 | $0.00006985 | $0.00008900 | $6,608.81 | $2,086,478 |