LIFE LIFE
Xếp hạng #?
10:18:35 23/10/2020
LIFE (LIFE)
Không theo dõi
Lịch sử giá LIFE (LIFE) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.00006604 | $0.0001312 | $0.00006521 | $0.0001079 | $13,719.20 | $2,529,138 |
| 2018-10-02 | $0.0001056 | $0.0001215 | $0.00006516 | $0.00006522 | $9,484.45 | $1,528,869 |
| 2018-10-03 | $0.00006525 | $0.0001294 | $0.00006427 | $0.00006487 | $21,151.60 | $1,520,725 |
| 2018-10-04 | $0.00006495 | $0.0001297 | $0.00006475 | $0.00009516 | $11,679.50 | $2,230,729 |
| 2018-10-05 | $0.00009540 | $0.0001252 | $0.00006536 | $0.0001246 | $12,696.40 | $2,921,963 |
| 2018-10-06 | $0.0001249 | $0.0001305 | $0.00006550 | $0.00006557 | $16,066.80 | $1,537,048 |
| 2018-10-07 | $0.00006581 | $0.0001297 | $0.00006512 | $0.00006558 | $11,743.40 | $1,537,294 |
| 2018-10-08 | $0.00006588 | $0.0001265 | $0.00006548 | $0.00006633 | $24,217.90 | $1,554,988 |
| 2018-10-09 | $0.00006656 | $0.0001324 | $0.00006575 | $0.00007016 | $36,026.00 | $1,644,780 |
| 2018-10-10 | $0.00006989 | $0.0001309 | $0.00006506 | $0.00006792 | $4,855.57 | $1,592,210 |
| 2018-10-11 | $0.00006769 | $0.0001262 | $0.00006177 | $0.00006213 | $23,987.80 | $1,456,572 |
| 2018-10-12 | $0.00006205 | $0.0001203 | $0.00006197 | $0.00006393 | $9,998.66 | $1,498,616 |
| 2018-10-13 | $0.0001161 | $0.0001242 | $0.00006218 | $0.00006230 | $23,698.50 | $1,460,417 |
| 2018-10-14 | $0.00006231 | $0.0001252 | $0.00006231 | $0.00006407 | $6,636.91 | $1,501,849 |
| 2018-10-15 | $0.00006414 | $0.0001338 | $0.00006369 | $0.0001202 | $3,178.87 | $2,817,738 |
| 2018-10-16 | $0.0001201 | $0.0001279 | $0.00006559 | $0.00006605 | $10,703.30 | $1,548,263 |
| 2018-10-17 | $0.00006627 | $0.0001317 | $0.00006502 | $0.00006523 | $32,174.40 | $1,529,237 |
| 2018-10-18 | $0.00009647 | $0.0001307 | $0.00006428 | $0.00006478 | $6,780.68 | $1,518,493 |
| 2018-10-19 | $0.00006477 | $0.0001151 | $0.00006433 | $0.00006549 | $14,611.70 | $1,535,170 |
| 2018-10-20 | $0.00006548 | $0.0001275 | $0.00006476 | $0.00006521 | $8,274.77 | $1,528,690 |
| 2018-10-21 | $0.00006523 | $0.0001301 | $0.00006447 | $0.00006485 | $2,238.16 | $1,520,253 |
| 2018-10-22 | $0.00006482 | $0.0001308 | $0.00006426 | $0.0001071 | $7,411.64 | $2,510,126 |
| 2018-10-23 | $0.0001071 | $0.0001228 | $0.00006398 | $0.00006468 | $9,121.67 | $1,516,332 |
| 2018-10-24 | $0.00006439 | $0.0001275 | $0.00006439 | $0.00006478 | $14,669.10 | $1,518,530 |
| 2018-10-25 | $0.00006481 | $0.0001270 | $0.00006430 | $0.00006605 | $20,966.80 | $1,548,401 |
| 2018-10-26 | $0.00006594 | $0.0001291 | $0.00006428 | $0.0001290 | $26,980.80 | $3,024,360 |
| 2018-10-27 | $0.0001285 | $0.0001294 | $0.00006428 | $0.00006491 | $11,068.90 | $1,521,573 |
| 2018-10-28 | $0.00006526 | $0.0001294 | $0.00006427 | $0.0001258 | $2,554.83 | $2,950,071 |
| 2018-10-29 | $0.0001252 | $0.0001260 | $0.00006267 | $0.00006334 | $18,901.70 | $1,484,951 |
| 2018-10-30 | $0.00006335 | $0.0001241 | $0.00006269 | $0.00006308 | $7,941.07 | $1,478,685 |
| 2018-10-31 | $0.00006327 | $0.0001250 | $0.00006283 | $0.00007426 | $3,505.49 | $1,740,737 |