LIFE LIFE
Xếp hạng #?
10:18:35 23/10/2020
LIFE (LIFE)
Không theo dõi
Lịch sử giá LIFE (LIFE) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.00002359 | $0.00002486 | $0.00002291 | $0.00002463 | $2,285.98 | $577,377 |
| 2020-01-02 | $0.00002463 | $0.00002465 | $0.00001967 | $0.00002249 | $25,857.00 | $1,831,599 |
| 2020-01-03 | $0.00002249 | $0.00002566 | $0.00002115 | $0.00002410 | $9,435.77 | $1,962,674 |
| 2020-01-04 | $0.00002408 | $0.00002524 | $0.00002372 | $0.00002514 | $1,709.40 | $2,047,850 |
| 2020-01-05 | $0.00002512 | $0.00002616 | $0.00002273 | $0.00002384 | $13,269.11 | $1,942,045 |
| 2020-01-06 | $0.00002386 | $0.00002487 | $0.00002304 | $0.00002448 | $2,119.25 | $1,993,742 |
| 2020-01-07 | $0.00002447 | $0.00002633 | $0.00002405 | $0.00002522 | $2,236.07 | $2,054,569 |
| 2020-01-08 | $0.00002523 | $0.00002635 | $0.00002321 | $0.00002392 | $7,223.71 | $1,948,036 |
| 2020-01-09 | $0.00002388 | $0.00002442 | $0.00002274 | $0.00002340 | $4,382.21 | $1,906,203 |
| 2020-01-10 | $0.00002342 | $0.00002450 | $0.00002293 | $0.00002370 | $888.40 | $1,930,517 |
| 2020-01-11 | $0.00002371 | $0.00002444 | $0.00002301 | $0.00002338 | $1,567.13 | $1,904,045 |
| 2020-01-12 | $0.00002337 | $0.00002433 | $0.00002307 | $0.00002360 | $4,262.72 | $1,922,412 |
| 2020-01-13 | $0.00002361 | $0.00002451 | $0.00002309 | $0.00002418 | $4,560.28 | $1,969,355 |
| 2020-01-14 | $0.00002420 | $0.00002593 | $0.00002400 | $0.00002563 | $9,039.11 | $2,087,831 |
| 2020-01-15 | $0.00002562 | $0.00002576 | $0.00002216 | $0.00002409 | $9,885.89 | $1,962,337 |
| 2020-01-16 | $0.00002410 | $0.00002426 | $0.00002286 | $0.00002287 | $3,139.00 | $1,863,038 |
| 2020-01-17 | $0.00002287 | $0.00002468 | $0.00002274 | $0.00002337 | $2,341.06 | $1,903,710 |
| 2020-01-18 | $0.00002337 | $0.00002420 | $0.00002236 | $0.00002329 | $3,810.81 | $1,897,136 |
| 2020-01-19 | $0.00002329 | $0.00002390 | $0.00002189 | $0.00002282 | $4,229.64 | $1,858,806 |
| 2020-01-20 | $0.00002282 | $0.00002698 | $0.00002267 | $0.00002647 | $6,466.27 | $2,155,782 |
| 2020-01-21 | $0.00002646 | $0.00002647 | $0.00002471 | $0.00002572 | $5,165.48 | $2,095,317 |
| 2020-01-22 | $0.00002571 | $0.00002575 | $0.00002333 | $0.00002387 | $4,633.89 | $1,944,420 |
| 2020-01-23 | $0.00002387 | $0.00002443 | $0.00002329 | $0.00002422 | $2,391.63 | $1,972,460 |
| 2020-01-24 | $0.00002424 | $0.00002558 | $0.00002324 | $0.00002451 | $3,308.00 | $1,996,805 |
| 2020-01-25 | $0.00002451 | $0.00002516 | $0.00002330 | $0.00002432 | $2,501.42 | $1,981,186 |
| 2020-01-26 | $0.00002432 | $0.00002552 | $0.00002406 | $0.00002495 | $1,194.61 | $2,032,202 |
| 2020-01-27 | $0.00002496 | $0.00002528 | $0.00002257 | $0.00002499 | $16,371.43 | $2,035,180 |
| 2020-01-28 | $0.00002497 | $0.00002602 | $0.00002377 | $0.00002513 | $1,481.26 | $2,046,923 |
| 2020-01-29 | $0.00002514 | $0.00002580 | $0.00002458 | $0.00002469 | $1,871.70 | $2,011,289 |
| 2020-01-30 | $0.00002467 | $0.00002588 | $0.00002399 | $0.00002439 | $2,092.78 | $1,986,362 |
| 2020-01-31 | $0.00002439 | $0.00002504 | $0.00002248 | $0.00002346 | $10,641.60 | $1,911,036 |