LIFE LIFE
Xếp hạng #?
10:18:35 23/10/2020
LIFE (LIFE)
Không theo dõi
Lịch sử giá LIFE (LIFE) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.00003458 | $0.00004220 | $0.00003424 | $0.00003571 | $4,062.23 | $837,245 |
| 2019-02-02 | $0.00003567 | $0.00003883 | $0.00003505 | $0.00003514 | $955.64 | $823,662 |
| 2019-02-03 | $0.00003514 | $0.00004505 | $0.00003452 | $0.00003469 | $998.87 | $813,254 |
| 2019-02-04 | $0.00003486 | $0.00003496 | $0.00003443 | $0.00003463 | $544.84 | $811,819 |
| 2019-02-05 | $0.00003452 | $0.00004709 | $0.00003445 | $0.00003464 | $868.43 | $811,931 |
| 2019-02-06 | $0.00003476 | $0.00003476 | $0.00003009 | $0.00003010 | $79.98 | $705,577 |
| 2019-02-07 | $0.00003009 | $0.00003425 | $0.00003005 | $0.00003398 | $279.91 | $796,662 |
| 2019-02-08 | $0.00003399 | $0.00003697 | $0.00003384 | $0.00003668 | $734.16 | $859,981 |
| 2019-02-09 | $0.00003663 | $0.00003687 | $0.00003641 | $0.00003664 | $594.96 | $858,926 |
| 2019-02-10 | $0.00003668 | $0.00003699 | $0.00003637 | $0.00003699 | $94.06 | $867,187 |
| 2019-02-11 | $0.00003697 | $0.00003697 | $0.00003438 | $0.00003446 | $900.70 | $807,865 |
| 2019-02-12 | $0.00003443 | $0.00003443 | $0.00002130 | $0.00002451 | $8,183.54 | $574,578 |
| 2019-02-13 | $0.00002450 | $0.00002570 | $0.00002091 | $0.00002378 | $2,475.85 | $557,527 |
| 2019-02-14 | $0.00002375 | $0.00002379 | $0.00001824 | $0.00001864 | $6,269.93 | $436,882 |
| 2019-02-15 | $0.00001866 | $0.00003379 | $0.00001831 | $0.00002622 | $11,592.88 | $614,660 |
| 2019-02-16 | $0.00002624 | $0.00003551 | $0.00001998 | $0.00002549 | $14,665.46 | $597,478 |
| 2019-02-17 | $0.00002549 | $0.00002845 | $0.00002182 | $0.00002466 | $2,662.61 | $578,206 |
| 2019-02-18 | $0.00002467 | $0.00003131 | $0.00002463 | $0.00003127 | $6,552.55 | $733,012 |
| 2019-02-19 | $0.00003130 | $0.00003182 | $0.00002705 | $0.00002743 | $4,729.85 | $643,081 |
| 2019-02-20 | $0.00002826 | $0.00002834 | $0.00002684 | $0.00002737 | $897.96 | $641,633 |
| 2019-02-21 | $0.00002737 | $0.00003174 | $0.00002660 | $0.00003173 | $3,747.77 | $743,773 |
| 2019-02-22 | $0.00003167 | $0.00003167 | $0.00002675 | $0.00002904 | $4,448.82 | $680,722 |
| 2019-02-23 | $0.00002899 | $0.00003170 | $0.00002772 | $0.00003082 | $2,694.04 | $722,529 |
| 2019-02-24 | $0.00002994 | $0.00003124 | $0.00002670 | $0.00002690 | $2,499.25 | $630,549 |
| 2019-02-25 | $0.00002693 | $0.00003125 | $0.00002693 | $0.00002902 | $6,343.82 | $680,369 |
| 2019-02-26 | $0.00002866 | $0.00003073 | $0.00002757 | $0.00002961 | $2,693.33 | $694,076 |
| 2019-02-27 | $0.00002960 | $0.00003068 | $0.00002798 | $0.00003039 | $2,638.71 | $712,366 |
| 2019-02-28 | $0.00003042 | $0.00003057 | $0.00002938 | $0.00003004 | $1,958.68 | $704,203 |