LIFE LIFE
Xếp hạng #?
10:18:35 23/10/2020
LIFE (LIFE)
Không theo dõi
Lịch sử giá LIFE (LIFE) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.00003297 | $0.00004798 | $0.00003078 | $0.00004190 | $42,880.73 | $982,192 |
| 2019-12-02 | $0.00004190 | $0.00007949 | $0.00004017 | $0.00007073 | $69,220.94 | $1,658,092 |
| 2019-12-03 | $0.00007073 | $0.00007953 | $0.00004874 | $0.00006774 | $99,055.54 | $1,587,951 |
| 2019-12-04 | $0.00006773 | $0.00007029 | $0.00004280 | $0.00004637 | $67,989.07 | $1,087,107 |
| 2019-12-05 | $0.00004629 | $0.00005326 | $0.00003961 | $0.00004545 | $39,781.69 | $1,065,569 |
| 2019-12-06 | $0.00004545 | $0.00007513 | $0.00004531 | $0.00006046 | $55,103.57 | $1,417,447 |
| 2019-12-07 | $0.00006048 | $0.00006604 | $0.00005512 | $0.00006026 | $17,298.84 | $1,412,586 |
| 2019-12-08 | $0.00006026 | $0.00006314 | $0.00005207 | $0.00005686 | $21,075.05 | $1,332,860 |
| 2019-12-09 | $0.00005684 | $0.00005947 | $0.00005318 | $0.00005794 | $6,436.13 | $1,358,173 |
| 2019-12-10 | $0.00005795 | $0.00005795 | $0.00005013 | $0.00005096 | $26,814.48 | $1,194,561 |
| 2019-12-11 | $0.00005096 | $0.00005183 | $0.00003873 | $0.00004126 | $22,319.16 | $967,322 |
| 2019-12-12 | $0.00004126 | $0.00004541 | $0.00003628 | $0.00003891 | $25,942.91 | $912,069 |
| 2019-12-13 | $0.00003890 | $0.00003897 | $0.00002899 | $0.00003703 | $30,543.41 | $868,127 |
| 2019-12-14 | $0.00003703 | $0.00004198 | $0.00003174 | $0.00003622 | $24,676.06 | $849,164 |
| 2019-12-15 | $0.00003621 | $0.00004010 | $0.00003493 | $0.00003589 | $19,695.83 | $841,439 |
| 2019-12-16 | $0.00003589 | $0.00003600 | $0.00002434 | $0.00002662 | $38,642.75 | $624,092 |
| 2019-12-17 | $0.00002662 | $0.00002867 | $0.00002155 | $0.00002371 | $18,821.80 | $555,938 |
| 2019-12-18 | $0.00002371 | $0.00002567 | $0.00002023 | $0.00002253 | $18,256.45 | $528,263 |
| 2019-12-19 | $0.00002253 | $0.00002496 | $0.00002099 | $0.00002106 | $6,273.30 | $493,663 |
| 2019-12-20 | $0.00002106 | $0.00002380 | $0.00001880 | $0.00002375 | $24,680.96 | $556,874 |
| 2019-12-21 | $0.00002374 | $0.00002376 | $0.00002063 | $0.00002078 | $5,672.63 | $487,060 |
| 2019-12-22 | $0.00002078 | $0.00002601 | $0.00001917 | $0.00002455 | $10,846.14 | $575,528 |
| 2019-12-23 | $0.00002455 | $0.00002624 | $0.00001948 | $0.00002125 | $22,321.04 | $498,134 |
| 2019-12-24 | $0.00002125 | $0.00002395 | $0.00002021 | $0.00002270 | $6,398.70 | $532,051 |
| 2019-12-25 | $0.00002267 | $0.00002333 | $0.00002107 | $0.00002329 | $3,755.47 | $546,077 |
| 2019-12-26 | $0.00002329 | $0.00003037 | $0.00002176 | $0.00002533 | $17,768.22 | $593,729 |
| 2019-12-27 | $0.00002533 | $0.00003183 | $0.00002448 | $0.00002653 | $9,975.07 | $621,990 |
| 2019-12-28 | $0.00002654 | $0.00002843 | $0.00002570 | $0.00002689 | $6,167.48 | $630,341 |
| 2019-12-29 | $0.00002690 | $0.00002974 | $0.00002683 | $0.00002895 | $2,051.48 | $678,710 |
| 2019-12-30 | $0.00002895 | $0.00003068 | $0.00002307 | $0.00002546 | $15,487.57 | $596,841 |
| 2019-12-31 | $0.00002544 | $0.00002602 | $0.00002252 | $0.00002359 | $12,483.20 | $553,039 |