LIFE LIFE
Xếp hạng #?
10:18:35 23/10/2020
LIFE (LIFE)
Không theo dõi
Lịch sử giá LIFE (LIFE) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.00007426 | $0.0001235 | $0.00006327 | $0.00007458 | $17,901.30 | $1,748,370 |
| 2018-11-02 | $0.00007458 | $0.0001244 | $0.00006326 | $0.00006375 | $4,003.16 | $1,494,403 |
| 2018-11-03 | $0.00006375 | $0.0001245 | $0.00006374 | $0.00006376 | $3,283.83 | $1,494,739 |
| 2018-11-04 | $0.00006376 | $0.0001269 | $0.00006334 | $0.00009026 | $10,138.90 | $2,115,875 |
| 2018-11-05 | $0.00009026 | $0.0001206 | $0.00006405 | $0.00006530 | $5,127.44 | $1,530,826 |
| 2018-11-06 | $0.00006556 | $0.0001289 | $0.00006419 | $0.00006483 | $16,637.40 | $1,970,356 |
| 2018-11-07 | $0.00006483 | $0.0001167 | $0.00006455 | $0.00006649 | $15,225.60 | $1,558,643 |
| 2018-11-08 | $0.00006644 | $0.0001188 | $0.00006469 | $0.00006799 | $5,260.48 | $1,593,853 |
| 2018-11-09 | $0.00006799 | $0.0001060 | $0.00006371 | $0.0001008 | $9,962.09 | $2,362,790 |
| 2018-11-10 | $0.0001008 | $0.0001021 | $0.00006904 | $0.00007078 | $4,338.51 | $1,659,279 |
| 2018-11-11 | $0.00007073 | $0.00007126 | $0.00006332 | $0.00006671 | $3,788.59 | $1,563,730 |
| 2018-11-12 | $0.00006710 | $0.00008426 | $0.00006352 | $0.00006397 | $4,280.27 | $1,499,544 |
| 2018-11-13 | $0.00006369 | $0.00009286 | $0.00006220 | $0.00006280 | $1,669.23 | $1,472,281 |
| 2018-11-14 | $0.00006269 | $0.00006320 | $0.00005474 | $0.00005700 | $5,163.37 | $1,336,237 |
| 2018-11-15 | $0.00005729 | $0.00005753 | $0.00005334 | $0.00005640 | $6,356.16 | $1,322,188 |
| 2018-11-16 | $0.00005638 | $0.00005646 | $0.00005488 | $0.00005565 | $1,765.90 | $1,304,491 |
| 2018-11-17 | $0.00005576 | $0.00005576 | $0.00005505 | $0.00005544 | $1,065.50 | $1,299,536 |
| 2018-11-18 | $0.00005561 | $0.00005650 | $0.00005550 | $0.00005617 | $1,985.74 | $1,316,670 |
| 2018-11-19 | $0.00005619 | $0.00005619 | $0.00004793 | $0.00004844 | $3,212.84 | $1,135,450 |
| 2018-11-20 | $0.00004815 | $0.00004945 | $0.00004219 | $0.00004440 | $2,069.40 | $1,040,876 |
| 2018-11-21 | $0.00004443 | $0.00004681 | $0.00004334 | $0.00004609 | $22,319.40 | $1,080,574 |
| 2018-11-22 | $0.00004593 | $0.00007658 | $0.00004347 | $0.00004358 | $9,341.65 | $1,021,644 |
| 2018-11-23 | $0.00004336 | $0.00007544 | $0.00004187 | $0.00004377 | $5,028.18 | $1,025,976 |
| 2018-11-24 | $0.00004373 | $0.00004456 | $0.00003753 | $0.00003866 | $8,180.17 | $906,258 |
| 2018-11-25 | $0.00003867 | $0.00007475 | $0.00003563 | $0.00006834 | $17,417.50 | $1,601,943 |
| 2018-11-26 | $0.00006848 | $0.00007210 | $0.00003617 | $0.00005835 | $11,241.50 | $1,367,845 |
| 2018-11-27 | $0.00005831 | $0.00006147 | $0.00003650 | $0.00003819 | $6,364.14 | $895,378 |
| 2018-11-28 | $0.00003823 | $0.00006603 | $0.00003823 | $0.00004251 | $2,636.93 | $996,518 |
| 2018-11-29 | $0.00004268 | $0.00005131 | $0.00004130 | $0.00004278 | $13,562.85 | $1,002,925 |
| 2018-11-30 | $0.00004288 | $0.00004976 | $0.00003966 | $0.00004958 | $3,431.52 | $1,162,172 |