LIFE LIFE
Xếp hạng #?
10:18:35 23/10/2020
LIFE (LIFE)
Không theo dõi
Lịch sử giá LIFE (LIFE) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.00002347 | $0.00002460 | $0.00002329 | $0.00002443 | $3,408.43 | $1,989,790 |
| 2020-02-02 | $0.00002443 | $0.00002461 | $0.00002114 | $0.00002253 | $17,851.24 | $1,835,508 |
| 2020-02-03 | $0.00002253 | $0.00002303 | $0.00002122 | $0.00002270 | $1,133.31 | $1,849,227 |
| 2020-02-04 | $0.00002270 | $0.00002280 | $0.00001850 | $0.00002196 | $16,156.28 | $1,788,981 |
| 2020-02-05 | $0.00002196 | $0.00002670 | $0.00002062 | $0.00002485 | $9,551.00 | $2,023,851 |
| 2020-02-06 | $0.00002485 | $0.00002594 | $0.00002208 | $0.00002329 | $11,002.25 | $1,897,211 |
| 2020-02-07 | $0.00002329 | $0.00002357 | $0.00002247 | $0.00002284 | $1,671.72 | $1,860,603 |
| 2020-02-08 | $0.00002284 | $0.00002341 | $0.00002214 | $0.00002271 | $1,707.96 | $1,849,550 |
| 2020-02-09 | $0.00002271 | $0.00002393 | $0.00002176 | $0.00002260 | $1,964.60 | $1,840,952 |
| 2020-02-10 | $0.00002261 | $0.00002410 | $0.00002212 | $0.00002407 | $2,712.28 | $1,960,742 |
| 2020-02-11 | $0.00002407 | $0.00002455 | $0.00002153 | $0.00002338 | $6,636.76 | $1,904,615 |
| 2020-02-12 | $0.00002338 | $0.00002390 | $0.00002071 | $0.00002122 | $8,550.75 | $1,728,650 |
| 2020-02-13 | $0.00002122 | $0.00002377 | $0.00002095 | $0.00002239 | $10,685.11 | $1,823,543 |
| 2020-02-14 | $0.00002240 | $0.00002289 | $0.00002120 | $0.00002215 | $5,676.33 | $1,804,150 |
| 2020-02-15 | $0.00002215 | $0.00002306 | $0.00001882 | $0.00002050 | $25,930.01 | $1,670,122 |
| 2020-02-16 | $0.00002050 | $0.00002082 | $0.00001839 | $0.00001927 | $3,156.76 | $1,569,402 |
| 2020-02-17 | $0.00001926 | $0.00001939 | $0.00001664 | $0.00001939 | $14,078.39 | $1,579,352 |
| 2020-02-18 | $0.00001937 | $0.00002115 | $0.00001887 | $0.00001999 | $6,850.68 | $1,628,483 |
| 2020-02-19 | $0.00002000 | $0.00002123 | $0.00001790 | $0.00001876 | $16,153.18 | $1,527,783 |
| 2020-02-20 | $0.00001875 | $0.00002018 | $0.00001815 | $0.00001943 | $3,049.30 | $1,582,305 |
| 2020-02-21 | $0.00001942 | $0.00002968 | $0.00001904 | $0.00002336 | $45,227.53 | $1,902,539 |
| 2020-02-22 | $0.00002336 | $0.00002377 | $0.00002143 | $0.00002187 | $4,295.20 | $1,781,201 |
| 2020-02-23 | $0.00002187 | $0.00002416 | $0.00002044 | $0.00002216 | $15,779.28 | $1,805,148 |
| 2020-02-24 | $0.00002219 | $0.00002219 | $0.00001738 | $0.00001882 | $23,889.51 | $1,533,247 |
| 2020-02-25 | $0.00001882 | $0.00002008 | $0.00001736 | $0.00001745 | $2,435.89 | $1,421,721 |
| 2020-02-26 | $0.00001745 | $0.00001889 | $0.00001555 | $0.00001640 | $10,407.47 | $1,335,982 |
| 2020-02-27 | $0.00001640 | $0.00001926 | $0.00001568 | $0.00001593 | $8,734.47 | $1,297,577 |
| 2020-02-28 | $0.00001593 | $0.00001761 | $0.00001568 | $0.00001669 | $2,714.45 | $1,359,332 |
| 2020-02-29 | $0.00001668 | $0.00001738 | $0.00001638 | $0.00001700 | $1,716.67 | $1,385,106 |