LIFE LIFE
Xếp hạng #?
10:18:35 23/10/2020
LIFE (LIFE)
Không theo dõi
Lịch sử giá LIFE (LIFE) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.00001409 | $0.00001471 | $0.00001273 | $0.00001371 | $3,036.93 | $1,185,215 |
| 2020-05-02 | $0.00001371 | $0.00001456 | $0.00001360 | $0.00001409 | $572.90 | $1,218,418 |
| 2020-05-03 | $0.00001411 | $0.00001453 | $0.00001354 | $0.00001387 | $1,075.99 | $1,198,878 |
| 2020-05-04 | $0.00001387 | $0.00001393 | $0.00001311 | $0.00001372 | $429.02 | $1,185,905 |
| 2020-05-05 | $0.00001372 | $0.00001377 | $0.00001273 | $0.00001338 | $2,529.85 | $1,156,701 |
| 2020-05-06 | $0.00001336 | $0.00001364 | $0.00001265 | $0.00001340 | $545.09 | $1,158,232 |
| 2020-05-07 | $0.00001340 | $0.00001489 | $0.00001315 | $0.00001478 | $306.11 | $1,277,605 |
| 2020-05-08 | $0.00001477 | $0.00001490 | $0.00001281 | $0.00001289 | $1,617.28 | $1,114,098 |
| 2020-05-09 | $0.00001289 | $0.00001361 | $0.000009732 | $0.00001121 | $13,063.19 | $969,555 |
| 2020-05-10 | $0.00001121 | $0.00001199 | $0.000009180 | $0.00001033 | $10,159.40 | $892,867 |
| 2020-05-11 | $0.00001033 | $0.00001218 | $0.000006355 | $0.00001032 | $17,299.53 | $892,057 |
| 2020-05-12 | $0.00001032 | $0.00001101 | $0.000002203 | $0.000002290 | $30,098.50 | $197,979 |
| 2020-05-13 | $0.000002290 | $0.000003573 | $0.0000005361 | $0.0000008366 | $43,307.77 | $72,327.44 |
| 2020-05-14 | $0.0000008332 | $0.000001029 | $0.0000006753 | $0.0000006813 | $5,717.21 | $58,903.69 |
| 2020-05-15 | $0.0000006811 | $0.000008039 | $0.0000006811 | $0.000005766 | $156,158 | $498,456 |
| 2020-05-16 | $0.000005769 | $0.000007255 | $0.000004424 | $0.000005717 | $51,915.58 | $494,304 |
| 2020-05-17 | $0.000005719 | $0.000006351 | $0.000004790 | $0.000005324 | $27,802.33 | $460,314 |
| 2020-05-18 | $0.000005325 | $0.000005456 | $0.000005081 | $0.000005133 | $19,199.87 | $443,732 |
| 2020-05-19 | $0.000005129 | $0.000005133 | $0.000002766 | $0.000002774 | $916.02 | $239,868 |
| 2020-05-20 | $0.000002775 | $0.000004268 | $0.000001252 | $0.000004181 | $5,252.17 | $361,464 |
| 2020-05-21 | $0.000004181 | $0.000004225 | $0.000003870 | $0.000003997 | $253.56 | $345,571 |
| 2020-05-22 | $0.000003998 | $0.000004081 | $0.000001820 | $0.000001864 | $1,696.45 | $161,193 |
| 2020-05-23 | $0.000001865 | $0.000003928 | $0.000001865 | $0.000001899 | $64.37 | $164,183 |
| 2020-05-24 | $0.000001899 | $0.000001916 | $0.000001860 | $0.000001866 | $286.18 | $161,344 |
| 2020-05-25 | $0.000001864 | $0.000003333 | $0.000001848 | $0.000003316 | $224.14 | $286,677 |
| 2020-05-26 | $0.000003316 | $0.000003548 | $0.000002382 | $0.000003530 | $374.93 | $305,147 |
| 2020-05-27 | $0.000003530 | $0.000003626 | $0.000002659 | $0.000002696 | $146.10 | $233,048 |
| 2020-05-28 | $0.000002696 | $0.000002713 | $0.0000005527 | $0.000002198 | $1,482.39 | $190,017 |
| 2020-05-29 | $0.000002199 | $0.000002246 | $0.000002183 | $0.000002206 | $16.98 | $190,689 |
| 2020-05-30 | $0.000002205 | $0.000002437 | $0.000002186 | $0.000002421 | $142.52 | $209,318 |
| 2020-05-31 | $0.000002421 | $0.000002444 | $0.000001166 | $0.000001201 | $67.43 | $103,856 |