LIFE LIFE
Xếp hạng #?
10:18:35 23/10/2020
LIFE (LIFE)
Không theo dõi
Lịch sử giá LIFE (LIFE) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.00001700 | $0.00001875 | $0.00001639 | $0.00001695 | $5,368.04 | $1,380,918 |
| 2020-03-02 | $0.00001695 | $0.00001985 | $0.00001687 | $0.00001823 | $4,577.32 | $1,484,676 |
| 2020-03-03 | $0.00001824 | $0.00001905 | $0.00001681 | $0.00001747 | $10,882.98 | $1,423,280 |
| 2020-03-04 | $0.00001747 | $0.00001840 | $0.00001658 | $0.00001663 | $10,094.58 | $1,354,902 |
| 2020-03-05 | $0.00001664 | $0.00001755 | $0.00001612 | $0.00001690 | $7,145.34 | $1,376,398 |
| 2020-03-06 | $0.00001690 | $0.00001777 | $0.00001630 | $0.00001677 | $4,613.63 | $1,366,307 |
| 2020-03-07 | $0.00001678 | $0.00001790 | $0.00001602 | $0.00001647 | $7,603.33 | $1,341,372 |
| 2020-03-08 | $0.00001647 | $0.00001652 | $0.00001456 | $0.00001457 | $2,079.88 | $1,187,071 |
| 2020-03-09 | $0.00001457 | $0.00001504 | $0.00001336 | $0.00001394 | $5,499.56 | $1,135,600 |
| 2020-03-10 | $0.00001435 | $0.00001449 | $0.00001356 | $0.00001430 | $1,085.53 | $1,165,128 |
| 2020-03-11 | $0.00001430 | $0.00001439 | $0.00001338 | $0.00001432 | $308.37 | $1,166,250 |
| 2020-03-12 | $0.00001432 | $0.00001435 | $0.000007625 | $0.000007956 | $3,400.65 | $648,072 |
| 2020-03-13 | $0.000007951 | $0.000009055 | $0.000006146 | $0.000008648 | $4,399.91 | $704,439 |
| 2020-03-14 | $0.000008687 | $0.000009146 | $0.000008053 | $0.000008535 | $4,594.87 | $695,237 |
| 2020-03-15 | $0.000008535 | $0.000008908 | $0.000007634 | $0.000007993 | $5,449.40 | $651,074 |
| 2020-03-16 | $0.000007991 | $0.000008317 | $0.000006702 | $0.000007499 | $1,766.70 | $610,853 |
| 2020-03-17 | $0.000007501 | $0.000008164 | $0.000006916 | $0.000007025 | $3,886.10 | $572,188 |
| 2020-03-18 | $0.000006992 | $0.000007876 | $0.000006265 | $0.000007780 | $3,180.01 | $633,745 |
| 2020-03-19 | $0.000007780 | $0.000009334 | $0.000007105 | $0.000009092 | $390.12 | $740,571 |
| 2020-03-20 | $0.000009088 | $0.000009513 | $0.000007002 | $0.000008314 | $5,617.96 | $677,215 |
| 2020-03-21 | $0.000008314 | $0.000008673 | $0.000007718 | $0.000008084 | $2,036.33 | $658,503 |
| 2020-03-22 | $0.000008090 | $0.000008977 | $0.000007317 | $0.000007640 | $2,013.90 | $622,321 |
| 2020-03-23 | $0.000007640 | $0.000008750 | $0.000007349 | $0.000008750 | $1,194.81 | $712,708 |
| 2020-03-24 | $0.000008748 | $0.00001006 | $0.000008416 | $0.000008892 | $4,922.01 | $724,278 |
| 2020-03-25 | $0.000009291 | $0.00001040 | $0.000008472 | $0.000008879 | $2,199.87 | $723,205 |
| 2020-03-26 | $0.000008879 | $0.00001092 | $0.000008554 | $0.000009932 | $5,604.74 | $809,024 |
| 2020-03-27 | $0.000009938 | $0.00001076 | $0.000009661 | $0.00001040 | $3,449.65 | $846,829 |
| 2020-03-28 | $0.00001041 | $0.00001041 | $0.000009225 | $0.000009297 | $1,163.77 | $757,265 |
| 2020-03-29 | $0.000009298 | $0.000009534 | $0.000008689 | $0.000008931 | $375.99 | $727,434 |
| 2020-03-30 | $0.000008919 | $0.000009770 | $0.000008665 | $0.000008692 | $1,306.90 | $707,975 |
| 2020-03-31 | $0.000008662 | $0.000009111 | $0.000008596 | $0.000008953 | $514.21 | $729,240 |