LIFE LIFE
Xếp hạng #?
10:18:35 23/10/2020
LIFE (LIFE)
Không theo dõi
Lịch sử giá LIFE (LIFE) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.00008769 | $0.00008827 | $0.00008444 | $0.00008450 | $3,584.14 | $1,980,810 |
| 2019-06-02 | $0.00008450 | $0.00008795 | $0.00008031 | $0.00008122 | $4,203.53 | $1,904,097 |
| 2019-06-03 | $0.00008124 | $0.00008469 | $0.00007874 | $0.00008086 | $11,189.83 | $1,895,560 |
| 2019-06-04 | $0.00008076 | $0.0001220 | $0.00007397 | $0.00007636 | $12,039.36 | $1,790,101 |
| 2019-06-05 | $0.00007636 | $0.00008026 | $0.00007418 | $0.00007612 | $1,597.58 | $1,784,336 |
| 2019-06-06 | $0.00007612 | $0.00007951 | $0.00007347 | $0.00007582 | $13,764.67 | $1,777,455 |
| 2019-06-07 | $0.00007583 | $0.00008196 | $0.00007517 | $0.00007664 | $10,754.74 | $1,796,553 |
| 2019-06-08 | $0.00007661 | $0.00007781 | $0.00007082 | $0.00007263 | $8,876.52 | $1,702,640 |
| 2019-06-09 | $0.00007264 | $0.00007357 | $0.00006901 | $0.00006999 | $3,534.87 | $1,640,629 |
| 2019-06-10 | $0.00006981 | $0.00007299 | $0.00006867 | $0.00007183 | $2,804.05 | $1,683,880 |
| 2019-06-11 | $0.00007253 | $0.00007664 | $0.00007136 | $0.00007411 | $6,657.45 | $1,737,358 |
| 2019-06-12 | $0.00007411 | $0.00008497 | $0.00007167 | $0.00008030 | $11,328.03 | $1,882,383 |
| 2019-06-13 | $0.00008035 | $0.0001099 | $0.00008002 | $0.0001063 | $33,251.62 | $2,492,673 |
| 2019-06-14 | $0.0001064 | $0.0001090 | $0.00008324 | $0.00008457 | $15,501.30 | $1,982,503 |
| 2019-06-15 | $0.00008461 | $0.00009558 | $0.00008394 | $0.00008886 | $8,221.16 | $2,083,039 |
| 2019-06-16 | $0.00008886 | $0.00009748 | $0.00006459 | $0.00008893 | $136,308 | $2,084,809 |
| 2019-06-17 | $0.00008901 | $0.00009640 | $0.00007060 | $0.00008352 | $29,212.83 | $1,957,831 |
| 2019-06-18 | $0.00008348 | $0.00009327 | $0.00007929 | $0.00008509 | $21,519.68 | $1,994,837 |
| 2019-06-19 | $0.00008515 | $0.00008618 | $0.00007773 | $0.00007927 | $25,211.46 | $1,858,200 |
| 2019-06-20 | $0.00007925 | $0.00008919 | $0.00007915 | $0.00008456 | $13,327.37 | $1,982,359 |
| 2019-06-21 | $0.00008462 | $0.00009992 | $0.00008328 | $0.00009754 | $14,050.64 | $2,286,683 |
| 2019-06-22 | $0.00009783 | $0.0001078 | $0.00009340 | $0.00009980 | $13,969.22 | $2,339,543 |
| 2019-06-23 | $0.00009982 | $0.0001026 | $0.00009555 | $0.00009686 | $17,187.88 | $2,270,544 |
| 2019-06-24 | $0.00009686 | $0.0001089 | $0.00009323 | $0.0001019 | $20,521.69 | $2,387,752 |
| 2019-06-25 | $0.0001018 | $0.0001090 | $0.0001018 | $0.0001022 | $5,961.42 | $2,395,927 |
| 2019-06-26 | $0.0001022 | $0.0001193 | $0.00008873 | $0.0001031 | $30,441.48 | $2,415,781 |
| 2019-06-27 | $0.0001031 | $0.0001152 | $0.00007626 | $0.00008972 | $17,314.96 | $2,103,305 |
| 2019-06-28 | $0.00008972 | $0.0001017 | $0.00008812 | $0.00009907 | $15,017.30 | $2,322,402 |
| 2019-06-29 | $0.00009915 | $0.00009916 | $0.00008861 | $0.00009141 | $4,240.63 | $2,142,796 |
| 2019-06-30 | $0.00009133 | $0.00009549 | $0.00008380 | $0.00008598 | $10,764.04 | $2,015,569 |