LIFE LIFE
Xếp hạng #?
10:18:35 23/10/2020
LIFE (LIFE)
Không theo dõi
Lịch sử giá LIFE (LIFE) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.00002108 | $0.00002401 | $0.00002058 | $0.00002358 | $4,189.90 | $552,731 |
| 2019-11-02 | $0.00002358 | $0.00002439 | $0.00002232 | $0.00002331 | $1,758.75 | $546,499 |
| 2019-11-03 | $0.00002333 | $0.00002454 | $0.00002248 | $0.00002317 | $1,204.80 | $543,268 |
| 2019-11-04 | $0.00002315 | $0.00002470 | $0.00002288 | $0.00002373 | $3,036.78 | $556,311 |
| 2019-11-05 | $0.00002373 | $0.00002413 | $0.00002170 | $0.00002309 | $14,289.25 | $541,211 |
| 2019-11-06 | $0.00002309 | $0.00002405 | $0.00002262 | $0.00002292 | $1,441.51 | $537,227 |
| 2019-11-07 | $0.00002292 | $0.00002371 | $0.00002246 | $0.00002308 | $1,227.92 | $540,947 |
| 2019-11-08 | $0.00002307 | $0.00002308 | $0.00002026 | $0.00002201 | $7,352.98 | $515,875 |
| 2019-11-09 | $0.00002182 | $0.00002202 | $0.00002027 | $0.00002096 | $3,909.59 | $491,268 |
| 2019-11-10 | $0.00002095 | $0.00002167 | $0.00002062 | $0.00002138 | $173.79 | $501,117 |
| 2019-11-11 | $0.00002137 | $0.00002252 | $0.00002004 | $0.00002155 | $3,202.18 | $505,254 |
| 2019-11-12 | $0.00002155 | $0.00002192 | $0.00002046 | $0.00002168 | $4,460.69 | $508,200 |
| 2019-11-13 | $0.00002168 | $0.00002171 | $0.00002060 | $0.00002105 | $883.36 | $493,550 |
| 2019-11-14 | $0.00002105 | $0.00002178 | $0.00002053 | $0.00002081 | $724.79 | $487,833 |
| 2019-11-15 | $0.00002084 | $0.00002148 | $0.00002034 | $0.00002036 | $1,069.19 | $477,322 |
| 2019-11-16 | $0.00002037 | $0.00002377 | $0.00002031 | $0.00002308 | $3,332.13 | $541,092 |
| 2019-11-17 | $0.00002308 | $0.00003049 | $0.00002141 | $0.00002433 | $10,710.22 | $570,321 |
| 2019-11-18 | $0.00002433 | $0.00002599 | $0.00002017 | $0.00002209 | $13,559.79 | $517,788 |
| 2019-11-19 | $0.00002209 | $0.00002292 | $0.00002029 | $0.00002158 | $2,615.48 | $505,867 |
| 2019-11-20 | $0.00002158 | $0.00002162 | $0.00001773 | $0.00001879 | $24,965.31 | $440,421 |
| 2019-11-21 | $0.00001877 | $0.00002206 | $0.00001826 | $0.00001933 | $9,571.82 | $453,061 |
| 2019-11-22 | $0.00001933 | $0.00002532 | $0.00001714 | $0.00002230 | $16,641.71 | $522,778 |
| 2019-11-23 | $0.00002230 | $0.00002426 | $0.00001995 | $0.00002411 | $11,157.84 | $565,083 |
| 2019-11-24 | $0.00002411 | $0.00002606 | $0.00002124 | $0.00002486 | $3,218.39 | $582,783 |
| 2019-11-25 | $0.00002487 | $0.00003285 | $0.00001885 | $0.00002619 | $11,993.05 | $613,983 |
| 2019-11-26 | $0.00002619 | $0.00003323 | $0.00002311 | $0.00003189 | $17,258.17 | $747,547 |
| 2019-11-27 | $0.00003154 | $0.00003216 | $0.00002455 | $0.00002738 | $21,236.38 | $641,947 |
| 2019-11-28 | $0.00002739 | $0.00003170 | $0.00002733 | $0.00003086 | $5,265.74 | $723,416 |
| 2019-11-29 | $0.00003086 | $0.00003107 | $0.00002433 | $0.00002731 | $20,468.12 | $640,124 |
| 2019-11-30 | $0.00002731 | $0.00003758 | $0.00002730 | $0.00003296 | $13,165.41 | $772,688 |