LIFE LIFE
Xếp hạng #?
10:18:35 23/10/2020
LIFE (LIFE)
Không theo dõi
Lịch sử giá LIFE (LIFE) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0001455 | $0.0001547 | $0.0001183 | $0.0001275 | $36,565.18 | $2,988,208 |
| 2019-05-02 | $0.0001275 | $0.0001427 | $0.0001219 | $0.0001228 | $15,269.66 | $2,877,851 |
| 2019-05-03 | $0.0001228 | $0.0001488 | $0.0001228 | $0.0001486 | $20,359.53 | $3,484,192 |
| 2019-05-04 | $0.0001486 | $0.0001569 | $0.0001445 | $0.0001481 | $39,650.76 | $3,472,210 |
| 2019-05-05 | $0.0001481 | $0.0001704 | $0.0001341 | $0.0001613 | $25,598.81 | $3,782,432 |
| 2019-05-06 | $0.0001613 | $0.0001616 | $0.0001319 | $0.0001492 | $42,721.16 | $3,498,675 |
| 2019-05-07 | $0.0001492 | $0.0001630 | $0.0001361 | $0.0001400 | $55,217.96 | $3,282,195 |
| 2019-05-08 | $0.0001398 | $0.0001462 | $0.0001349 | $0.0001457 | $11,953.09 | $3,415,530 |
| 2019-05-09 | $0.0001457 | $0.0001505 | $0.0001016 | $0.0001126 | $42,016.29 | $2,640,418 |
| 2019-05-10 | $0.0001126 | $0.0001368 | $0.00009944 | $0.0001186 | $31,225.75 | $2,781,133 |
| 2019-05-11 | $0.0001186 | $0.0001442 | $0.0001089 | $0.0001229 | $23,951.43 | $2,880,537 |
| 2019-05-12 | $0.0001230 | $0.0001372 | $0.0001157 | $0.0001261 | $10,485.91 | $2,956,554 |
| 2019-05-13 | $0.0001261 | $0.0001711 | $0.0001159 | $0.0001397 | $33,570.84 | $3,274,082 |
| 2019-05-14 | $0.0001397 | $0.0001432 | $0.0001186 | $0.0001389 | $24,111.58 | $3,256,329 |
| 2019-05-15 | $0.0001388 | $0.0001425 | $0.0001049 | $0.0001219 | $29,546.56 | $2,857,389 |
| 2019-05-16 | $0.0001217 | $0.0001421 | $0.0001156 | $0.0001163 | $26,484.45 | $2,725,959 |
| 2019-05-17 | $0.0001162 | $0.0001227 | $0.00009289 | $0.0001030 | $20,199.02 | $2,415,412 |
| 2019-05-18 | $0.0001030 | $0.0001192 | $0.00009543 | $0.0001039 | $41,667.57 | $2,435,231 |
| 2019-05-19 | $0.0001039 | $0.0001143 | $0.00007888 | $0.00009651 | $30,743.55 | $2,262,341 |
| 2019-05-20 | $0.00009652 | $0.0001037 | $0.00008333 | $0.00008739 | $31,295.20 | $2,048,731 |
| 2019-05-21 | $0.00008734 | $0.0001203 | $0.00008542 | $0.00009092 | $24,163.12 | $2,131,485 |
| 2019-05-22 | $0.00009092 | $0.00009683 | $0.00008526 | $0.00008530 | $4,492.05 | $1,999,636 |
| 2019-05-23 | $0.00008519 | $0.00009496 | $0.00008409 | $0.00008813 | $11,054.17 | $2,065,959 |
| 2019-05-24 | $0.00008816 | $0.0001003 | $0.00007979 | $0.00008002 | $40,824.98 | $1,875,830 |
| 2019-05-25 | $0.00008002 | $0.0001011 | $0.00007999 | $0.00009565 | $14,881.97 | $2,242,252 |
| 2019-05-26 | $0.00009565 | $0.0001010 | $0.00008690 | $0.00009855 | $11,954.39 | $2,310,306 |
| 2019-05-27 | $0.00009859 | $0.0001028 | $0.00007478 | $0.00008786 | $52,141.11 | $2,059,670 |
| 2019-05-28 | $0.00008781 | $0.0001162 | $0.00008654 | $0.00008993 | $13,643.91 | $2,108,106 |
| 2019-05-29 | $0.00008991 | $0.00009543 | $0.00008576 | $0.00009131 | $20,538.24 | $2,140,645 |
| 2019-05-30 | $0.00009131 | $0.00009284 | $0.00008181 | $0.00008421 | $13,325.11 | $1,974,034 |
| 2019-05-31 | $0.00008421 | $0.00009982 | $0.00008361 | $0.00008771 | $5,402.93 | $2,056,142 |