LIFE LIFE
Xếp hạng #?
10:18:35 23/10/2020
LIFE (LIFE)
Không theo dõi
Lịch sử giá LIFE (LIFE) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.00003765 | $0.00007475 | $0.00003720 | $0.00003854 | $246.45 | $903,373 |
| 2019-01-02 | $0.00003863 | $0.00006337 | $0.00003816 | $0.00005086 | $6,969.98 | $1,192,271 |
| 2019-01-03 | $0.00005087 | $0.00007264 | $0.00003882 | $0.00006317 | $2,946.09 | $1,480,821 |
| 2019-01-04 | $0.00006322 | $0.00006675 | $0.00003789 | $0.00003891 | $2,573.55 | $912,145 |
| 2019-01-05 | $0.00003881 | $0.00007698 | $0.00003860 | $0.00003880 | $3,571.22 | $909,510 |
| 2019-01-06 | $0.00003879 | $0.00006745 | $0.00003822 | $0.00004078 | $3,277.96 | $955,940 |
| 2019-01-07 | $0.00004079 | $0.00006816 | $0.00004013 | $0.00004021 | $4,186.88 | $942,736 |
| 2019-01-08 | $0.00004028 | $0.00007512 | $0.00003995 | $0.00004040 | $1,862.04 | $947,116 |
| 2019-01-09 | $0.00004047 | $0.00004100 | $0.00003983 | $0.00004009 | $2,519.59 | $939,749 |
| 2019-01-10 | $0.00004011 | $0.00006004 | $0.00003601 | $0.00003650 | $1,385.95 | $855,589 |
| 2019-01-11 | $0.00003651 | $0.00007101 | $0.00003626 | $0.00003680 | $1,813.88 | $862,641 |
| 2019-01-12 | $0.00003676 | $0.00003690 | $0.00003540 | $0.00003546 | $371.71 | $831,248 |
| 2019-01-13 | $0.00003543 | $0.00006981 | $0.00003521 | $0.00004913 | $3,717.09 | $1,151,739 |
| 2019-01-14 | $0.00004915 | $0.00005513 | $0.00003571 | $0.00003712 | $4,539.51 | $870,092 |
| 2019-01-15 | $0.00003709 | $0.00007079 | $0.00003617 | $0.00003630 | $5,194.66 | $851,064 |
| 2019-01-16 | $0.00003626 | $0.00007241 | $0.00003620 | $0.00007234 | $2,532.04 | $1,695,867 |
| 2019-01-17 | $0.00007235 | $0.00007249 | $0.00003620 | $0.00003677 | $5,791.28 | $861,888 |
| 2019-01-18 | $0.00003675 | $0.00007198 | $0.00003636 | $0.00003655 | $14,550.31 | $856,732 |
| 2019-01-19 | $0.00003655 | $0.00007503 | $0.00003648 | $0.00007454 | $2,233.57 | $1,747,518 |
| 2019-01-20 | $0.00005284 | $0.00007493 | $0.00003580 | $0.00006690 | $2,262.27 | $1,568,228 |
| 2019-01-21 | $0.00006702 | $0.00007165 | $0.00003654 | $0.00006601 | $914.96 | $1,547,351 |
| 2019-01-22 | $0.00006604 | $0.00007228 | $0.00003574 | $0.00003604 | $4,073.43 | $844,909 |
| 2019-01-23 | $0.00003604 | $0.00007164 | $0.00003597 | $0.00007164 | $1,422.16 | $1,679,514 |
| 2019-01-24 | $0.00007163 | $0.00007206 | $0.00003583 | $0.00003608 | $1,844.23 | $845,802 |
| 2019-01-25 | $0.00003619 | $0.00005067 | $0.00003578 | $0.00003603 | $6,071.17 | $844,591 |
| 2019-01-26 | $0.00003603 | $0.00007093 | $0.00003594 | $0.00005394 | $328.37 | $1,264,556 |
| 2019-01-27 | $0.00005395 | $0.00007211 | $0.00003581 | $0.00003581 | $2,151.92 | $839,361 |
| 2019-01-28 | $0.00003580 | $0.00006842 | $0.00003453 | $0.00003465 | $12,543.73 | $812,310 |
| 2019-01-29 | $0.00003468 | $0.00006275 | $0.00003397 | $0.00005591 | $7,263.94 | $1,310,604 |
| 2019-01-30 | $0.00005595 | $0.00006976 | $0.00003433 | $0.00006968 | $2,217.59 | $1,633,363 |
| 2019-01-31 | $0.00006966 | $0.00006995 | $0.00003443 | $0.00003454 | $42,714.98 | $809,633 |