Live Stars LIVE
Xếp hạng #?
01:48:05 02/02/2019
Live Stars (LIVE)
Không hoạt động
Lịch sử giá Live Stars (LIVE) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-08 | $0.06277 | $0.08760 | $0.06161 | $0.07951 | $144,179 | $3,158,207 |
| 2018-05-09 | $0.07939 | $0.09178 | $0.07542 | $0.08501 | $140,176 | $3,376,769 |
| 2018-05-10 | $0.08499 | $0.1022 | $0.08216 | $0.09551 | $205,553 | $3,794,014 |
| 2018-05-11 | $0.09563 | $0.09665 | $0.07896 | $0.07931 | $148,362 | $3,150,529 |
| 2018-05-12 | $0.07908 | $0.08475 | $0.07446 | $0.08047 | $69,943.00 | $3,196,524 |
| 2018-05-13 | $0.08044 | $0.08157 | $0.06806 | $0.07102 | $134,554 | $2,820,896 |
| 2018-05-14 | $0.07100 | $0.07303 | $0.05939 | $0.06161 | $68,126.70 | $2,447,448 |
| 2018-05-15 | $0.06151 | $0.07411 | $0.04708 | $0.06555 | $134,177 | $2,603,812 |
| 2018-05-16 | $0.06466 | $0.07416 | $0.05421 | $0.07416 | $100,679 | $2,946,010 |
| 2018-05-17 | $0.06704 | $0.07505 | $0.06093 | $0.06473 | $120,243 | $2,571,271 |
| 2018-05-18 | $0.06479 | $0.07623 | $0.06005 | $0.07383 | $135,660 | $2,932,742 |
| 2018-05-19 | $0.07382 | $0.08327 | $0.06903 | $0.07417 | $36,798.60 | $2,946,176 |
| 2018-05-20 | $0.07422 | $0.07639 | $0.06285 | $0.06729 | $91,876.20 | $2,672,734 |
| 2018-05-21 | $0.06737 | $0.08327 | $0.06390 | $0.07232 | $118,767 | $2,872,694 |
| 2018-05-22 | $0.07231 | $0.08607 | $0.06905 | $0.07419 | $123,438 | $2,947,034 |
| 2018-05-23 | $0.07411 | $0.07854 | $0.05269 | $0.06076 | $107,175 | $2,413,656 |
| 2018-05-24 | $0.06061 | $0.06298 | $0.05239 | $0.05479 | $16,241.70 | $2,176,525 |
| 2018-05-25 | $0.05490 | $0.05648 | $0.04678 | $0.05309 | $109,792 | $2,108,913 |
| 2018-05-26 | $0.05302 | $0.05317 | $0.04689 | $0.04714 | $5,646.19 | $1,872,667 |
| 2018-05-27 | $0.04716 | $0.04932 | $0.04406 | $0.04618 | $73,023.30 | $1,834,502 |
| 2018-05-28 | $0.04619 | $0.05419 | $0.04518 | $0.04814 | $76,827.80 | $1,912,112 |
| 2018-05-29 | $0.04812 | $0.05003 | $0.04685 | $0.04797 | $90,189.00 | $1,905,295 |
| 2018-05-30 | $0.04800 | $0.05022 | $0.04530 | $0.04563 | $79,338.20 | $1,812,555 |
| 2018-05-31 | $0.04562 | $0.04801 | $0.03754 | $0.04303 | $54,203.60 | $1,709,372 |