LIFE LIFE
Xếp hạng #?
10:18:35 23/10/2020
LIFE (LIFE)
Không theo dõi
Lịch sử giá LIFE (LIFE) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.00008892 | $0.0001410 | $0.00007176 | $0.00008986 | $34,727.80 | $2,106,615 |
| 2018-09-02 | $0.00008990 | $0.0001442 | $0.00007225 | $0.00007317 | $19,070.40 | $1,715,220 |
| 2018-09-03 | $0.00007315 | $0.0001444 | $0.00007195 | $0.00007267 | $8,665.86 | $1,703,454 |
| 2018-09-04 | $0.00007267 | $0.0001445 | $0.00007248 | $0.00007357 | $10,458.70 | $1,724,592 |
| 2018-09-05 | $0.00007363 | $0.0001318 | $0.00006701 | $0.00006701 | $18,077.70 | $1,570,915 |
| 2018-09-06 | $0.00006713 | $0.00006713 | $0.00006333 | $0.00006509 | $21,275.90 | $1,525,859 |
| 2018-09-07 | $0.00006502 | $0.00006541 | $0.00006378 | $0.00006449 | $5,308.79 | $1,511,856 |
| 2018-09-08 | $0.00006457 | $0.00006581 | $0.00006152 | $0.00006188 | $9,732.56 | $1,450,559 |
| 2018-09-09 | $0.00006185 | $0.00006364 | $0.00006124 | $0.00006183 | $10,378.40 | $1,449,464 |
| 2018-09-10 | $0.00006180 | $0.00006334 | $0.00006180 | $0.00006304 | $8,748.59 | $1,477,867 |
| 2018-09-11 | $0.00006315 | $0.0001158 | $0.00006235 | $0.00006801 | $17,623.30 | $1,594,430 |
| 2018-09-12 | $0.00006802 | $0.0001227 | $0.00006237 | $0.00006465 | $8,959.07 | $1,515,631 |
| 2018-09-13 | $0.00006471 | $0.0001231 | $0.00006405 | $0.00006734 | $10,806.70 | $1,578,595 |
| 2018-09-14 | $0.00006730 | $0.0001301 | $0.00006437 | $0.00006500 | $8,468.96 | $1,523,695 |
| 2018-09-15 | $0.00006491 | $0.0001300 | $0.00006475 | $0.00006524 | $4,110.22 | $1,529,342 |
| 2018-09-16 | $0.00006542 | $0.0001168 | $0.00006427 | $0.00006496 | $6,596.52 | $1,522,839 |
| 2018-09-17 | $0.00006512 | $0.0001236 | $0.00006290 | $0.00007215 | $6,458.99 | $1,691,489 |
| 2018-09-18 | $0.00007216 | $0.0001243 | $0.00006245 | $0.00006318 | $16,596.70 | $1,480,992 |
| 2018-09-19 | $0.00006320 | $0.00006462 | $0.00006158 | $0.00006387 | $7,176.50 | $1,497,263 |
| 2018-09-20 | $0.00006390 | $0.0001277 | $0.00006380 | $0.00006510 | $27,838.40 | $1,525,990 |
| 2018-09-21 | $0.00006511 | $0.0001261 | $0.00006502 | $0.00006741 | $15,526.60 | $1,580,215 |
| 2018-09-22 | $0.00006746 | $0.0001344 | $0.00006525 | $0.00008065 | $13,788.80 | $1,890,560 |
| 2018-09-23 | $0.00008069 | $0.0001339 | $0.00006667 | $0.00006693 | $2,163.10 | $1,568,960 |
| 2018-09-24 | $0.00006694 | $0.0001309 | $0.00006567 | $0.00006589 | $21,812.90 | $1,544,690 |
| 2018-09-25 | $0.00006582 | $0.0001164 | $0.00006363 | $0.00006431 | $12,509.70 | $1,507,599 |
| 2018-09-26 | $0.00006421 | $0.0001165 | $0.00006383 | $0.00007875 | $11,103.20 | $1,846,087 |
| 2018-09-27 | $0.00007885 | $0.0001341 | $0.00006435 | $0.0001335 | $31,740.90 | $3,128,890 |
| 2018-09-28 | $0.0001335 | $0.0001338 | $0.00006558 | $0.00006755 | $15,816.10 | $1,583,590 |
| 2018-09-29 | $0.00006751 | $0.0001310 | $0.00006495 | $0.0001233 | $11,226.90 | $2,891,113 |
| 2018-09-30 | $0.0001233 | $0.0001283 | $0.00006551 | $0.00006624 | $4,967.32 | $1,552,796 |