LIFE LIFE
Xếp hạng #?
10:18:35 23/10/2020
LIFE (LIFE)
Không theo dõi
Lịch sử giá LIFE (LIFE) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.000008953 | $0.000009357 | $0.000008488 | $0.000009357 | $656.90 | $808,995 |
| 2020-04-02 | $0.000009353 | $0.000009725 | $0.000008889 | $0.000009052 | $1,059.46 | $782,563 |
| 2020-04-03 | $0.000009049 | $0.00001170 | $0.000009023 | $0.00001091 | $6,007.46 | $943,436 |
| 2020-04-04 | $0.00001091 | $0.00001140 | $0.00001033 | $0.00001126 | $4,783.02 | $973,819 |
| 2020-04-05 | $0.00001127 | $0.00001136 | $0.00001049 | $0.00001107 | $2,736.38 | $957,362 |
| 2020-04-06 | $0.00001107 | $0.00001165 | $0.00001042 | $0.00001117 | $3,785.38 | $965,973 |
| 2020-04-07 | $0.00001120 | $0.00001200 | $0.00001021 | $0.00001112 | $3,441.58 | $961,315 |
| 2020-04-08 | $0.00001111 | $0.00001137 | $0.00001021 | $0.00001049 | $2,263.38 | $906,965 |
| 2020-04-09 | $0.00001048 | $0.00001171 | $0.00001034 | $0.00001110 | $1,740.43 | $959,327 |
| 2020-04-10 | $0.00001109 | $0.00001471 | $0.00001036 | $0.00001276 | $15,207.19 | $1,103,238 |
| 2020-04-11 | $0.00001277 | $0.00001320 | $0.00001178 | $0.00001301 | $2,037.37 | $1,124,952 |
| 2020-04-12 | $0.00001302 | $0.00001344 | $0.00001231 | $0.00001316 | $1,519.18 | $1,138,023 |
| 2020-04-13 | $0.00001315 | $0.00001416 | $0.00001222 | $0.00001245 | $8,324.81 | $1,076,276 |
| 2020-04-14 | $0.00001245 | $0.00001298 | $0.00001184 | $0.00001197 | $2,044.12 | $1,035,102 |
| 2020-04-15 | $0.00001196 | $0.00001280 | $0.00001126 | $0.00001128 | $2,342.77 | $975,083 |
| 2020-04-16 | $0.00001128 | $0.00001241 | $0.00001113 | $0.00001159 | $462.71 | $1,002,103 |
| 2020-04-17 | $0.00001160 | $0.00001306 | $0.00001139 | $0.00001191 | $1,207.05 | $1,029,374 |
| 2020-04-18 | $0.00001191 | $0.00001306 | $0.00001165 | $0.00001297 | $893.88 | $1,121,714 |
| 2020-04-19 | $0.00001297 | $0.00001301 | $0.00001218 | $0.00001284 | $1,235.97 | $1,110,157 |
| 2020-04-20 | $0.00001284 | $0.00001291 | $0.00001146 | $0.00001196 | $2,370.49 | $1,034,326 |
| 2020-04-21 | $0.00001196 | $0.00001225 | $0.00001163 | $0.00001195 | $368.04 | $1,033,399 |
| 2020-04-22 | $0.00001195 | $0.00001218 | $0.00001140 | $0.00001179 | $2,060.97 | $1,019,604 |
| 2020-04-23 | $0.00001179 | $0.00001300 | $0.00001093 | $0.00001291 | $1,563.87 | $1,116,162 |
| 2020-04-24 | $0.00001291 | $0.00001310 | $0.00001175 | $0.00001260 | $563.76 | $1,089,143 |
| 2020-04-25 | $0.00001260 | $0.00001322 | $0.00001209 | $0.00001271 | $2,390.36 | $1,098,431 |
| 2020-04-26 | $0.00001271 | $0.00001376 | $0.00001245 | $0.00001304 | $4,328.88 | $1,127,089 |
| 2020-04-27 | $0.00001306 | $0.00001350 | $0.00001300 | $0.00001347 | $215.24 | $1,164,716 |
| 2020-04-28 | $0.00001348 | $0.00001348 | $0.00001096 | $0.00001240 | $9,973.68 | $1,072,287 |
| 2020-04-29 | $0.00001239 | $0.00001417 | $0.00001233 | $0.00001407 | $4,954.34 | $1,216,818 |
| 2020-04-30 | $0.00001406 | $0.00001551 | $0.00001318 | $0.00001409 | $4,438.67 | $1,218,546 |