LIFE LIFE
Xếp hạng #?
10:18:35 23/10/2020
LIFE (LIFE)
Không theo dõi
Lịch sử giá LIFE (LIFE) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.00003003 | $0.00003199 | $0.00002847 | $0.00003062 | $2,970.56 | $717,888 |
| 2019-03-02 | $0.00003048 | $0.00003483 | $0.00003048 | $0.00003474 | $3,596.92 | $814,498 |
| 2019-03-03 | $0.00003290 | $0.00004441 | $0.00003290 | $0.00003973 | $17,486.38 | $931,483 |
| 2019-03-04 | $0.00003977 | $0.00005354 | $0.00003376 | $0.00003787 | $37,728.27 | $887,832 |
| 2019-03-05 | $0.00003789 | $0.00004379 | $0.00003142 | $0.00003484 | $13,855.97 | $816,705 |
| 2019-03-06 | $0.00003479 | $0.00004250 | $0.00003281 | $0.00003950 | $11,763.85 | $925,880 |
| 2019-03-07 | $0.00003950 | $0.00003976 | $0.00003710 | $0.00003859 | $4,130.54 | $904,704 |
| 2019-03-08 | $0.00003864 | $0.00004678 | $0.00003663 | $0.00003765 | $5,266.31 | $882,717 |
| 2019-03-09 | $0.00003763 | $0.00004326 | $0.00003612 | $0.00003791 | $2,808.70 | $888,772 |
| 2019-03-10 | $0.00003796 | $0.00004379 | $0.00003776 | $0.00004309 | $9,788.76 | $1,010,111 |
| 2019-03-11 | $0.00004335 | $0.00004355 | $0.00003757 | $0.00003890 | $9,216.30 | $912,001 |
| 2019-03-12 | $0.00003949 | $0.00003976 | $0.00003792 | $0.00003869 | $7,252.63 | $907,048 |
| 2019-03-13 | $0.00003878 | $0.00004558 | $0.00003867 | $0.00003900 | $2,875.18 | $914,282 |
| 2019-03-14 | $0.00003899 | $0.00004777 | $0.00003899 | $0.00003978 | $3,027.28 | $932,512 |
| 2019-03-15 | $0.00003975 | $0.00006864 | $0.00003926 | $0.00004836 | $17,937.54 | $1,133,576 |
| 2019-03-16 | $0.00004910 | $0.00005477 | $0.00004778 | $0.00005455 | $6,290.81 | $1,278,674 |
| 2019-03-17 | $0.00005455 | $0.00005465 | $0.00004709 | $0.00004879 | $3,455.64 | $1,143,664 |
| 2019-03-18 | $0.00004883 | $0.00005769 | $0.00004686 | $0.00005713 | $4,614.51 | $1,339,320 |
| 2019-03-19 | $0.00005716 | $0.00006336 | $0.00005310 | $0.00006336 | $7,834.23 | $1,485,230 |
| 2019-03-20 | $0.00006449 | $0.00006534 | $0.00005730 | $0.00006201 | $13,107.74 | $1,453,599 |
| 2019-03-21 | $0.00006210 | $0.00006277 | $0.00005783 | $0.00005891 | $5,696.24 | $1,380,897 |
| 2019-03-22 | $0.00005878 | $0.00007636 | $0.00005635 | $0.00007619 | $18,767.28 | $1,786,160 |
| 2019-03-23 | $0.00007614 | $0.00008050 | $0.00007113 | $0.00007629 | $19,808.01 | $1,788,347 |
| 2019-03-24 | $0.00007612 | $0.00007739 | $0.00006474 | $0.00006863 | $6,361.01 | $1,608,967 |
| 2019-03-25 | $0.00006876 | $0.00007843 | $0.00006723 | $0.00007539 | $7,111.16 | $1,767,388 |
| 2019-03-26 | $0.00007511 | $0.00007896 | $0.00007456 | $0.00007716 | $18,460.11 | $1,808,790 |
| 2019-03-27 | $0.00007676 | $0.00008177 | $0.00007657 | $0.00008163 | $34,411.88 | $1,913,504 |
| 2019-03-28 | $0.00008163 | $0.0001102 | $0.00007981 | $0.0001102 | $96,958.16 | $2,582,407 |
| 2019-03-29 | $0.0001102 | $0.0001223 | $0.00009332 | $0.0001102 | $49,782.56 | $2,582,287 |
| 2019-03-30 | $0.0001099 | $0.0001234 | $0.0001096 | $0.0001211 | $34,850.31 | $2,839,806 |
| 2019-03-31 | $0.0001211 | $0.0001220 | $0.00009006 | $0.0001196 | $40,162.61 | $2,803,533 |