LIFE LIFE
Xếp hạng #?
10:18:35 23/10/2020
LIFE (LIFE)
Không theo dõi
Lịch sử giá LIFE (LIFE) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.00008598 | $0.0001081 | $0.00008183 | $0.00008985 | $20,239.45 | $2,106,322 |
| 2019-07-02 | $0.00008987 | $0.00009281 | $0.00007955 | $0.00008803 | $2,057.62 | $2,063,592 |
| 2019-07-03 | $0.00008803 | $0.00009634 | $0.00008409 | $0.00009577 | $7,717.89 | $2,245,042 |
| 2019-07-04 | $0.00009576 | $0.00009660 | $0.00008742 | $0.00008902 | $2,129.27 | $2,086,906 |
| 2019-07-05 | $0.00008900 | $0.00009295 | $0.00007847 | $0.00008817 | $10,294.14 | $2,066,822 |
| 2019-07-06 | $0.00008815 | $0.00009445 | $0.00008569 | $0.00008659 | $2,230.64 | $2,029,896 |
| 2019-07-07 | $0.00008659 | $0.00009140 | $0.00008495 | $0.00009069 | $1,646.13 | $2,126,002 |
| 2019-07-08 | $0.00009069 | $0.00009349 | $0.00007158 | $0.00007603 | $31,776.55 | $1,782,448 |
| 2019-07-09 | $0.00008200 | $0.0001045 | $0.00007292 | $0.00009458 | $38,828.92 | $2,217,286 |
| 2019-07-10 | $0.00009458 | $0.0001015 | $0.00007056 | $0.00008505 | $24,052.54 | $1,993,824 |
| 2019-07-11 | $0.00008506 | $0.00008506 | $0.00006817 | $0.00007135 | $9,371.29 | $1,672,734 |
| 2019-07-12 | $0.00007141 | $0.00007930 | $0.00007063 | $0.00007561 | $6,780.28 | $1,772,569 |
| 2019-07-13 | $0.00007564 | $0.00007616 | $0.00006531 | $0.00007303 | $7,553.41 | $1,711,974 |
| 2019-07-14 | $0.00007306 | $0.00007319 | $0.00005413 | $0.00005660 | $14,228.20 | $1,326,762 |
| 2019-07-15 | $0.00005663 | $0.00008370 | $0.00005531 | $0.00006812 | $14,802.01 | $1,596,863 |
| 2019-07-16 | $0.00006805 | $0.00007029 | $0.00005634 | $0.00005805 | $2,049.73 | $1,360,794 |
| 2019-07-17 | $0.00005793 | $0.00006928 | $0.00005424 | $0.00005919 | $9,243.70 | $1,387,647 |
| 2019-07-18 | $0.00005923 | $0.00007879 | $0.00005462 | $0.00007399 | $14,812.54 | $1,734,533 |
| 2019-07-19 | $0.00007399 | $0.00007441 | $0.00005709 | $0.00006177 | $19,156.60 | $1,448,122 |
| 2019-07-20 | $0.00006179 | $0.00006876 | $0.00005970 | $0.00006413 | $9,088.14 | $1,503,364 |
| 2019-07-21 | $0.00006413 | $0.00006586 | $0.00005831 | $0.00006278 | $12,084.27 | $1,471,807 |
| 2019-07-22 | $0.00006280 | $0.00006570 | $0.00005917 | $0.00006035 | $22,875.35 | $1,414,717 |
| 2019-07-23 | $0.00006034 | $0.00006561 | $0.00005670 | $0.00006022 | $16,003.21 | $1,411,702 |
| 2019-07-24 | $0.00006022 | $0.00006764 | $0.00005651 | $0.00006011 | $14,594.34 | $1,409,081 |
| 2019-07-25 | $0.00006008 | $0.00007019 | $0.00005984 | $0.00006471 | $17,509.95 | $1,517,045 |
| 2019-07-26 | $0.00006469 | $0.00006549 | $0.00006030 | $0.00006146 | $6,121.39 | $1,440,730 |
| 2019-07-27 | $0.00006146 | $0.00006381 | $0.00005660 | $0.00005756 | $2,190.11 | $1,349,444 |
| 2019-07-28 | $0.00005751 | $0.00006197 | $0.00005588 | $0.00005930 | $8,076.11 | $1,390,058 |
| 2019-07-29 | $0.00005773 | $0.00006600 | $0.00005358 | $0.00005582 | $17,826.30 | $1,308,455 |
| 2019-07-30 | $0.00005582 | $0.00005872 | $0.00005493 | $0.00005658 | $3,831.87 | $1,326,348 |
| 2019-07-31 | $0.00005656 | $0.00006645 | $0.00005626 | $0.00005990 | $4,388.28 | $1,404,126 |