LIFE LIFE
Xếp hạng #?
10:18:35 23/10/2020
LIFE (LIFE)
Không theo dõi
Lịch sử giá LIFE (LIFE) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0001195 | $0.0001226 | $0.0001120 | $0.0001218 | $17,714.71 | $2,855,428 |
| 2019-04-02 | $0.0001219 | $0.0001416 | $0.0001028 | $0.0001332 | $39,084.62 | $3,121,539 |
| 2019-04-03 | $0.0001332 | $0.0001365 | $0.0001071 | $0.0001276 | $28,686.24 | $2,991,284 |
| 2019-04-04 | $0.0001277 | $0.0001311 | $0.00009574 | $0.0001120 | $22,118.24 | $2,625,660 |
| 2019-04-05 | $0.0001120 | $0.0001184 | $0.0001000 | $0.0001135 | $24,351.30 | $2,661,344 |
| 2019-04-06 | $0.0001136 | $0.0001224 | $0.0001022 | $0.0001062 | $23,526.19 | $2,490,761 |
| 2019-04-07 | $0.0001061 | $0.0001296 | $0.0001032 | $0.0001267 | $25,861.76 | $2,971,040 |
| 2019-04-08 | $0.0001268 | $0.0001406 | $0.0001176 | $0.0001405 | $35,811.42 | $3,293,688 |
| 2019-04-09 | $0.0001405 | $0.0001405 | $0.0001205 | $0.0001308 | $28,337.81 | $3,066,141 |
| 2019-04-10 | $0.0001308 | $0.0001367 | $0.0001129 | $0.0001297 | $36,975.82 | $3,041,538 |
| 2019-04-11 | $0.0001298 | $0.0001346 | $0.0001035 | $0.0001047 | $28,876.81 | $2,453,413 |
| 2019-04-12 | $0.0001046 | $0.0001166 | $0.0001029 | $0.0001112 | $17,506.63 | $2,607,371 |
| 2019-04-13 | $0.0001112 | $0.0001123 | $0.00009595 | $0.0001004 | $28,392.70 | $2,353,037 |
| 2019-04-14 | $0.0001004 | $0.0001008 | $0.00008275 | $0.00008878 | $35,691.27 | $2,081,291 |
| 2019-04-15 | $0.00008878 | $0.0001101 | $0.00008878 | $0.00009823 | $22,533.11 | $2,302,846 |
| 2019-04-16 | $0.00009823 | $0.0001102 | $0.00009111 | $0.0001023 | $40,464.25 | $2,397,303 |
| 2019-04-17 | $0.0001022 | $0.0001150 | $0.00009289 | $0.0001132 | $35,058.17 | $2,653,609 |
| 2019-04-18 | $0.0001132 | $0.0001529 | $0.0001085 | $0.0001335 | $67,112.78 | $3,129,164 |
| 2019-04-19 | $0.0001335 | $0.0001494 | $0.0001217 | $0.0001417 | $38,878.57 | $3,322,954 |
| 2019-04-20 | $0.0001417 | $0.0001500 | $0.0001313 | $0.0001437 | $10,090.78 | $3,369,401 |
| 2019-04-21 | $0.0001438 | $0.0001464 | $0.0001339 | $0.0001386 | $26,574.97 | $3,249,843 |
| 2019-04-22 | $0.0001386 | $0.0001624 | $0.0001353 | $0.0001535 | $45,215.57 | $3,598,328 |
| 2019-04-23 | $0.0001535 | $0.0001808 | $0.0001470 | $0.0001706 | $107,727 | $3,998,494 |
| 2019-04-24 | $0.0001706 | $0.0001972 | $0.0001625 | $0.0001659 | $44,121.50 | $3,890,132 |
| 2019-04-25 | $0.0001660 | $0.0001678 | $0.0001304 | $0.0001420 | $34,092.83 | $3,328,968 |
| 2019-04-26 | $0.0001425 | $0.0001645 | $0.0001370 | $0.0001486 | $39,710.34 | $3,483,796 |
| 2019-04-27 | $0.0001487 | $0.0001653 | $0.0001422 | $0.0001578 | $9,114.47 | $3,699,131 |
| 2019-04-28 | $0.0001578 | $0.0001655 | $0.0001320 | $0.0001542 | $42,123.01 | $3,614,080 |
| 2019-04-29 | $0.0001543 | $0.0001565 | $0.0001265 | $0.0001438 | $27,901.03 | $3,370,481 |
| 2019-04-30 | $0.0001438 | $0.0001498 | $0.0001286 | $0.0001455 | $41,696.91 | $3,411,456 |