LIFE LIFE
Xếp hạng #?
10:18:35 23/10/2020
LIFE (LIFE)
Không theo dõi
Lịch sử giá LIFE (LIFE) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.00004972 | $0.00008242 | $0.00004148 | $0.00004383 | $5,185.57 | $1,027,520 |
| 2018-12-02 | $0.00004380 | $0.00007527 | $0.00004105 | $0.00004141 | $2,925.85 | $970,675 |
| 2018-12-03 | $0.00004164 | $0.00004519 | $0.00003830 | $0.00003877 | $1,197.06 | $908,869 |
| 2018-12-04 | $0.00003875 | $0.00004067 | $0.00003813 | $0.00003954 | $1,560.84 | $926,823 |
| 2018-12-05 | $0.00003955 | $0.00003971 | $0.00003749 | $0.00003749 | $4,210.26 | $878,944 |
| 2018-12-06 | $0.00003748 | $0.00003878 | $0.00003517 | $0.00003517 | $2,239.21 | $824,402 |
| 2018-12-07 | $0.00003511 | $0.00003514 | $0.00003273 | $0.00003422 | $6,777.85 | $802,137 |
| 2018-12-08 | $0.00003420 | $0.00005041 | $0.00003348 | $0.00003480 | $5,653.82 | $815,867 |
| 2018-12-09 | $0.00003470 | $0.00003690 | $0.00003469 | $0.00003617 | $770.30 | $847,879 |
| 2018-12-10 | $0.00003611 | $0.00003651 | $0.00003468 | $0.00003503 | $7,725.25 | $821,221 |
| 2018-12-11 | $0.00003499 | $0.00003532 | $0.00003426 | $0.00003516 | $1,220.33 | $824,200 |
| 2018-12-12 | $0.00003520 | $0.00003596 | $0.00003445 | $0.00003479 | $1,274.57 | $815,505 |
| 2018-12-13 | $0.00003480 | $0.00003481 | $0.00003283 | $0.00003310 | $1,317.57 | $775,987 |
| 2018-12-14 | $0.00003308 | $0.00005103 | $0.00003196 | $0.00003238 | $2,509.44 | $758,996 |
| 2018-12-15 | $0.00003240 | $0.00003273 | $0.00003183 | $0.00003235 | $2,275.27 | $758,400 |
| 2018-12-16 | $0.00003235 | $0.00003302 | $0.00003232 | $0.00003249 | $1,990.47 | $761,540 |
| 2018-12-17 | $0.00003252 | $0.00006592 | $0.00003247 | $0.00004459 | $11,442.79 | $1,045,391 |
| 2018-12-18 | $0.00003550 | $0.00006374 | $0.00003490 | $0.00003703 | $3,799.23 | $868,049 |
| 2018-12-19 | $0.00003714 | $0.00007758 | $0.00003689 | $0.00003753 | $6,100.24 | $879,737 |
| 2018-12-20 | $0.00003743 | $0.00007951 | $0.00003734 | $0.00004144 | $2,924.59 | $971,436 |
| 2018-12-21 | $0.00004131 | $0.00008142 | $0.00003962 | $0.00004470 | $2,130.21 | $1,047,826 |
| 2018-12-22 | $0.00004476 | $0.00008078 | $0.00003952 | $0.00004239 | $1,997.14 | $993,765 |
| 2018-12-23 | $0.00004248 | $0.00007848 | $0.00003983 | $0.00004009 | $5,953.54 | $939,918 |
| 2018-12-24 | $0.00004011 | $0.00008537 | $0.00004011 | $0.00004110 | $5,460.07 | $963,433 |
| 2018-12-25 | $0.00004115 | $0.00007619 | $0.00003860 | $0.00007415 | $1,663.61 | $1,738,327 |
| 2018-12-26 | $0.00007415 | $0.00007581 | $0.00003761 | $0.00003859 | $3,510.80 | $904,749 |
| 2018-12-27 | $0.00003857 | $0.00007557 | $0.00003636 | $0.00003647 | $3,155.75 | $854,838 |
| 2018-12-28 | $0.00003650 | $0.00007924 | $0.00003643 | $0.00003934 | $6,873.21 | $922,270 |
| 2018-12-29 | $0.00003940 | $0.00007903 | $0.00003882 | $0.00007429 | $10,924.01 | $1,741,600 |
| 2018-12-30 | $0.00007434 | $0.00007590 | $0.00003835 | $0.00003863 | $748.59 | $905,569 |
| 2018-12-31 | $0.00003868 | $0.00006826 | $0.00003753 | $0.00003757 | $3,443.63 | $880,766 |