Live Stars LIVE
Xếp hạng #?
01:48:05 02/02/2019
Live Stars (LIVE)
Không hoạt động
Lịch sử giá Live Stars (LIVE) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.04306 | $0.04306 | $0.03816 | $0.04068 | $83,940.30 | $1,616,012 |
| 2018-06-02 | $0.04066 | $0.04245 | $0.03813 | $0.03855 | $5,622.33 | $1,531,129 |
| 2018-06-03 | $0.03856 | $0.04124 | $0.03549 | $0.03930 | $121,062 | $1,560,996 |
| 2018-06-04 | $0.03932 | $0.03955 | $0.03666 | $0.03854 | $78,620.30 | $1,531,037 |
| 2018-06-05 | $0.03856 | $0.03925 | $0.03400 | $0.03882 | $48,263.30 | $1,541,862 |
| 2018-06-06 | $0.03881 | $0.03888 | $0.03483 | $0.03580 | $61,197.20 | $1,422,094 |
| 2018-06-07 | $0.03599 | $0.03832 | $0.03453 | $0.03545 | $4,170.93 | $1,408,271 |
| 2018-06-08 | $0.03548 | $0.03555 | $0.03088 | $0.03205 | $62,131.50 | $1,273,012 |
| 2018-06-09 | $0.03203 | $0.03853 | $0.03119 | $0.03373 | $34,878.20 | $1,339,912 |
| 2018-06-10 | $0.03377 | $0.03410 | $0.02765 | $0.02787 | $38,630.70 | $1,107,250 |
| 2018-06-11 | $0.02791 | $0.02952 | $0.02726 | $0.02791 | $28,222.70 | $1,108,636 |
| 2018-06-12 | $0.02789 | $0.02935 | $0.02194 | $0.02429 | $2,752.77 | $965,023 |
| 2018-06-13 | $0.02436 | $0.02491 | $0.02066 | $0.02308 | $26,572.50 | $916,637 |
| 2018-06-14 | $0.02307 | $0.02735 | $0.02300 | $0.02496 | $29,657.50 | $991,288 |
| 2018-06-15 | $0.02491 | $0.02760 | $0.02472 | $0.02559 | $35,463.40 | $1,016,436 |
| 2018-06-16 | $0.02550 | $0.02721 | $0.02537 | $0.02637 | $31,659.70 | $1,047,412 |
| 2018-06-17 | $0.02644 | $0.02684 | $0.02624 | $0.02632 | $335.23 | $1,045,592 |
| 2018-06-18 | $0.02623 | $0.02765 | $0.02602 | $0.02761 | $37,316.20 | $1,096,687 |
| 2018-06-19 | $0.02759 | $0.02856 | $0.02708 | $0.02721 | $32,079.10 | $1,080,683 |
| 2018-06-20 | $0.02722 | $0.02906 | $0.02613 | $0.02889 | $16,724.00 | $1,147,596 |
| 2018-06-21 | $0.02890 | $0.02897 | $0.02668 | $0.02823 | $1,312.54 | $1,121,470 |
| 2018-06-22 | $0.02820 | $0.02825 | $0.02439 | $0.02523 | $532.91 | $1,002,331 |
| 2018-06-23 | $0.02524 | $0.02752 | $0.02439 | $0.02467 | $218.62 | $979,959 |
| 2018-06-24 | $0.02461 | $0.02482 | $0.02172 | $0.02447 | $14,363.80 | $971,820 |
| 2018-06-25 | $0.02442 | $0.02786 | $0.02360 | $0.02499 | $25,699.40 | $992,765 |
| 2018-06-26 | $0.02499 | $0.02805 | $0.02415 | $0.02418 | $35,672.90 | $960,380 |
| 2018-06-27 | $0.02417 | $0.02569 | $0.02401 | $0.02557 | $26,319.10 | $1,015,677 |
| 2018-06-28 | $0.02558 | $0.02755 | $0.02407 | $0.02434 | $28,622.10 | $966,795 |
| 2018-06-29 | $0.02435 | $0.02635 | $0.02410 | $0.02590 | $51,293.10 | $1,028,869 |
| 2018-06-30 | $0.02594 | $0.02826 | $0.02593 | $0.02669 | $6,594.93 | $1,060,317 |