LIFE LIFE
Xếp hạng #?
10:18:35 23/10/2020
LIFE (LIFE)
Không theo dõi
Lịch sử giá LIFE (LIFE) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.00003939 | $0.00004038 | $0.00003754 | $0.00004007 | $5,825.67 | $939,232 |
| 2019-09-02 | $0.00004007 | $0.00004147 | $0.00003824 | $0.00004120 | $9,736.07 | $965,775 |
| 2019-09-03 | $0.00004121 | $0.00004389 | $0.00003882 | $0.00004235 | $12,459.16 | $992,833 |
| 2019-09-04 | $0.00004234 | $0.00004541 | $0.00003453 | $0.00003917 | $22,500.46 | $918,348 |
| 2019-09-05 | $0.00003918 | $0.00004055 | $0.00003328 | $0.00003499 | $8,592.71 | $820,268 |
| 2019-09-06 | $0.00003499 | $0.00003849 | $0.00003249 | $0.00003500 | $5,353.71 | $820,487 |
| 2019-09-07 | $0.00003501 | $0.00004319 | $0.00003286 | $0.00003806 | $8,072.74 | $892,174 |
| 2019-09-08 | $0.00003803 | $0.00003966 | $0.00003477 | $0.00003592 | $2,020.50 | $842,014 |
| 2019-09-09 | $0.00003592 | $0.00003769 | $0.00003519 | $0.00003597 | $1,360.98 | $843,296 |
| 2019-09-10 | $0.00003596 | $0.00003618 | $0.00003345 | $0.00003491 | $6,040.46 | $818,300 |
| 2019-09-11 | $0.00003491 | $0.00003658 | $0.00003383 | $0.00003542 | $2,162.81 | $830,233 |
| 2019-09-12 | $0.00003543 | $0.00003674 | $0.00003385 | $0.00003586 | $2,262.10 | $840,685 |
| 2019-09-13 | $0.00003586 | $0.00003684 | $0.00001545 | $0.00002812 | $13,681.68 | $659,131 |
| 2019-09-14 | $0.00002813 | $0.00003608 | $0.00002810 | $0.00003228 | $4,799.00 | $756,660 |
| 2019-09-15 | $0.00003228 | $0.00003279 | $0.00002902 | $0.00003104 | $6,118.33 | $727,615 |
| 2019-09-16 | $0.00003104 | $0.00003514 | $0.00002797 | $0.00003132 | $13,622.25 | $734,290 |
| 2019-09-17 | $0.00003132 | $0.00004570 | $0.00002988 | $0.00003607 | $14,152.22 | $845,530 |
| 2019-09-18 | $0.00003605 | $0.00003612 | $0.00003127 | $0.00003436 | $10,181.55 | $805,469 |
| 2019-09-19 | $0.00003439 | $0.00003444 | $0.00002669 | $0.00003123 | $11,595.95 | $732,174 |
| 2019-09-20 | $0.00003128 | $0.00003871 | $0.00002206 | $0.00003076 | $50,876.21 | $721,155 |
| 2019-09-21 | $0.00003075 | $0.00003176 | $0.00002750 | $0.00002857 | $12,770.76 | $669,672 |
| 2019-09-22 | $0.00002856 | $0.00003797 | $0.00002834 | $0.00003092 | $12,822.89 | $724,819 |
| 2019-09-23 | $0.00003092 | $0.00003154 | $0.00002748 | $0.00002886 | $8,573.66 | $676,557 |
| 2019-09-24 | $0.00002889 | $0.00003039 | $0.00001723 | $0.00001977 | $26,828.46 | $463,433 |
| 2019-09-25 | $0.00001977 | $0.00002321 | $0.00001768 | $0.00002059 | $11,377.75 | $482,616 |
| 2019-09-26 | $0.00002059 | $0.00002571 | $0.00001976 | $0.00002188 | $15,396.35 | $512,903 |
| 2019-09-27 | $0.00002188 | $0.00002266 | $0.00001952 | $0.00002111 | $7,799.83 | $494,773 |
| 2019-09-28 | $0.00002111 | $0.00002241 | $0.00001791 | $0.00002060 | $14,107.06 | $482,825 |
| 2019-09-29 | $0.00002061 | $0.00002345 | $0.00001909 | $0.00002061 | $17,646.42 | $483,095 |
| 2019-09-30 | $0.00002060 | $0.00002320 | $0.00002041 | $0.00002284 | $2,443.18 | $535,310 |