LIFE LIFE
Xếp hạng #?
10:18:35 23/10/2020
LIFE (LIFE)
Không theo dõi
Lịch sử giá LIFE (LIFE) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.00002284 | $0.00002352 | $0.00002048 | $0.00002142 | $8,485.12 | $502,225 |
| 2019-10-02 | $0.00002142 | $0.00002196 | $0.00001315 | $0.00001686 | $70,785.62 | $395,228 |
| 2019-10-03 | $0.00001685 | $0.00001759 | $0.00001530 | $0.00001746 | $7,969.50 | $409,372 |
| 2019-10-04 | $0.00001746 | $0.00002140 | $0.00001621 | $0.00001739 | $25,710.21 | $407,595 |
| 2019-10-05 | $0.00001739 | $0.00001934 | $0.00001662 | $0.00001780 | $3,046.41 | $417,197 |
| 2019-10-06 | $0.00001779 | $0.00001997 | $0.00001719 | $0.00001997 | $5,208.55 | $468,151 |
| 2019-10-07 | $0.00001994 | $0.00002398 | $0.00001966 | $0.00002125 | $8,791.00 | $498,120 |
| 2019-10-08 | $0.00002124 | $0.00002569 | $0.00002106 | $0.00002330 | $10,358.67 | $546,143 |
| 2019-10-09 | $0.00002330 | $0.00002580 | $0.00001893 | $0.00002132 | $19,679.85 | $499,736 |
| 2019-10-10 | $0.00002132 | $0.00003275 | $0.00001749 | $0.00002070 | $53,123.06 | $485,168 |
| 2019-10-11 | $0.00002070 | $0.00002092 | $0.00001753 | $0.00001910 | $19,395.38 | $447,857 |
| 2019-10-12 | $0.00001910 | $0.00002476 | $0.00001872 | $0.00002098 | $23,041.76 | $491,884 |
| 2019-10-13 | $0.00002097 | $0.00002189 | $0.00001902 | $0.00001951 | $23,254.64 | $457,362 |
| 2019-10-14 | $0.00001951 | $0.00002330 | $0.00001911 | $0.00002092 | $11,029.98 | $490,332 |
| 2019-10-15 | $0.00002093 | $0.00002671 | $0.00002058 | $0.00002367 | $17,259.17 | $554,890 |
| 2019-10-16 | $0.00002318 | $0.00002861 | $0.00001827 | $0.00002139 | $19,996.79 | $501,377 |
| 2019-10-17 | $0.00002179 | $0.00002395 | $0.00002078 | $0.00002395 | $3,729.98 | $561,387 |
| 2019-10-18 | $0.00002395 | $0.00002739 | $0.00001907 | $0.00002049 | $12,043.75 | $480,320 |
| 2019-10-19 | $0.00002049 | $0.00002137 | $0.00001965 | $0.00001999 | $2,048.94 | $468,525 |
| 2019-10-20 | $0.00001999 | $0.00002142 | $0.00001890 | $0.00001908 | $4,582.23 | $447,224 |
| 2019-10-21 | $0.00001908 | $0.00002151 | $0.00001891 | $0.00002043 | $7,267.38 | $478,942 |
| 2019-10-22 | $0.00002043 | $0.00002105 | $0.00001793 | $0.00001944 | $18,266.56 | $455,692 |
| 2019-10-23 | $0.00001944 | $0.00001945 | $0.00001580 | $0.00001603 | $6,669.10 | $375,768 |
| 2019-10-24 | $0.00001603 | $0.00001714 | $0.00001542 | $0.00001693 | $2,569.86 | $396,815 |
| 2019-10-25 | $0.00001693 | $0.00002053 | $0.00001611 | $0.00001969 | $4,514.21 | $461,565 |
| 2019-10-26 | $0.00001968 | $0.00002265 | $0.00001930 | $0.00002221 | $7,871.04 | $520,715 |
| 2019-10-27 | $0.00002220 | $0.00002396 | $0.00002026 | $0.00002074 | $4,434.27 | $486,104 |
| 2019-10-28 | $0.00002072 | $0.00002127 | $0.00001987 | $0.00001990 | $497.51 | $466,434 |
| 2019-10-29 | $0.00001990 | $0.00002146 | $0.00001986 | $0.00002037 | $1,078.30 | $477,480 |
| 2019-10-30 | $0.00002037 | $0.00002235 | $0.00001975 | $0.00002219 | $1,605.88 | $520,129 |
| 2019-10-31 | $0.00002218 | $0.00002268 | $0.00002057 | $0.00002109 | $4,426.63 | $494,464 |