LIFE LIFE
Xếp hạng #?
10:18:35 23/10/2020
LIFE (LIFE)
Không theo dõi
Lịch sử giá LIFE (LIFE) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.00005993 | $0.00006293 | $0.00003221 | $0.00005324 | $36,037.02 | $1,248,163 |
| 2019-08-02 | $0.00005336 | $0.00006270 | $0.00004140 | $0.00004435 | $28,328.42 | $1,039,665 |
| 2019-08-03 | $0.00004434 | $0.00005815 | $0.00004417 | $0.00005187 | $11,012.35 | $1,215,921 |
| 2019-08-04 | $0.00005188 | $0.00006029 | $0.00004640 | $0.00005384 | $6,487.22 | $1,262,128 |
| 2019-08-05 | $0.00005383 | $0.00005760 | $0.00004178 | $0.00004752 | $23,962.55 | $1,113,939 |
| 2019-08-06 | $0.00004747 | $0.00005149 | $0.00003968 | $0.00004175 | $11,104.19 | $978,650 |
| 2019-08-07 | $0.00004174 | $0.00004910 | $0.00004116 | $0.00004534 | $5,315.11 | $1,062,877 |
| 2019-08-08 | $0.00004534 | $0.00004749 | $0.00003767 | $0.00004308 | $17,650.67 | $1,009,951 |
| 2019-08-09 | $0.00004306 | $0.00004475 | $0.00003578 | $0.00004037 | $12,622.69 | $946,324 |
| 2019-08-10 | $0.00004037 | $0.00005055 | $0.00003740 | $0.00005042 | $6,624.23 | $1,181,977 |
| 2019-08-11 | $0.00005042 | $0.00005044 | $0.00003777 | $0.00004570 | $10,389.30 | $1,071,381 |
| 2019-08-12 | $0.00004572 | $0.00004774 | $0.00003985 | $0.00004723 | $9,065.49 | $1,107,084 |
| 2019-08-13 | $0.00004723 | $0.00007509 | $0.00004421 | $0.00006153 | $51,536.47 | $1,442,459 |
| 2019-08-14 | $0.00006152 | $0.00006820 | $0.00004768 | $0.00005166 | $16,868.60 | $1,211,152 |
| 2019-08-15 | $0.00005166 | $0.00005502 | $0.00003058 | $0.00004724 | $24,160.40 | $1,107,420 |
| 2019-08-16 | $0.00004725 | $0.00005067 | $0.00004050 | $0.00004740 | $7,192.76 | $1,111,242 |
| 2019-08-17 | $0.00004742 | $0.00004911 | $0.00004221 | $0.00004249 | $5,137.07 | $996,026 |
| 2019-08-18 | $0.00004248 | $0.00004680 | $0.00004216 | $0.00004289 | $1,395.78 | $1,005,394 |
| 2019-08-19 | $0.00004291 | $0.00004859 | $0.00004274 | $0.00004859 | $1,824.76 | $1,138,993 |
| 2019-08-20 | $0.00004859 | $0.00006856 | $0.00004533 | $0.00006549 | $4,428.65 | $1,535,234 |
| 2019-08-21 | $0.00006549 | $0.00007142 | $0.00004167 | $0.00004210 | $10,164.25 | $986,970 |
| 2019-08-22 | $0.00004210 | $0.00004612 | $0.00003928 | $0.00003928 | $4,291.65 | $920,892 |
| 2019-08-23 | $0.00003928 | $0.00005080 | $0.00003910 | $0.00004715 | $6,425.02 | $1,105,215 |
| 2019-08-24 | $0.00004714 | $0.00004844 | $0.00004273 | $0.00004578 | $15,115.49 | $1,073,213 |
| 2019-08-25 | $0.00004578 | $0.00005047 | $0.00004277 | $0.00004306 | $14,805.19 | $1,009,536 |
| 2019-08-26 | $0.00004312 | $0.00004964 | $0.00004312 | $0.00004863 | $11,757.71 | $1,139,898 |
| 2019-08-27 | $0.00004864 | $0.00004933 | $0.00004444 | $0.00004584 | $3,470.26 | $1,074,492 |
| 2019-08-28 | $0.00004583 | $0.00004929 | $0.00004271 | $0.00004473 | $14,236.09 | $1,048,573 |
| 2019-08-29 | $0.00004473 | $0.00004477 | $0.00003929 | $0.00003973 | $9,233.93 | $931,452 |
| 2019-08-30 | $0.00003973 | $0.00004281 | $0.00003608 | $0.00003835 | $16,315.65 | $898,982 |
| 2019-08-31 | $0.00003836 | $0.00004121 | $0.00003785 | $0.00003937 | $2,073.21 | $923,039 |