Live Stars LIVE
Xếp hạng #?
01:48:05 02/02/2019
Live Stars (LIVE)
Không hoạt động
Lịch sử giá Live Stars (LIVE) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.02670 | $0.02771 | $0.02542 | $0.02615 | $29,083.40 | $1,038,546 |
| 2018-07-02 | $0.02615 | $0.02744 | $0.02544 | $0.02689 | $52,978.70 | $1,068,131 |
| 2018-07-03 | $0.02676 | $0.02694 | $0.02416 | $0.02426 | $29,725.30 | $963,514 |
| 2018-07-04 | $0.02425 | $0.02494 | $0.02151 | $0.02445 | $31,335.60 | $971,299 |
| 2018-07-05 | $0.02450 | $0.02475 | $0.01744 | $0.01791 | $21,052.30 | $711,434 |
| 2018-07-06 | $0.01791 | $0.02065 | $0.01790 | $0.01910 | $15,453.10 | $758,875 |
| 2018-07-07 | $0.01907 | $0.01910 | $0.01799 | $0.01867 | $27,145.40 | $741,806 |
| 2018-07-08 | $0.01865 | $0.01954 | $0.01847 | $0.01852 | $23,135.20 | $735,494 |
| 2018-07-09 | $0.01851 | $0.02147 | $0.01738 | $0.01927 | $8,082.15 | $765,390 |
| 2018-07-10 | $0.01925 | $0.02883 | $0.01352 | $0.02470 | $39,223.40 | $980,972 |
| 2018-07-11 | $0.02470 | $0.02470 | $0.02191 | $0.02256 | $17,525.80 | $896,180 |
| 2018-07-12 | $0.02256 | $0.02256 | $0.01991 | $0.02058 | $14,470.10 | $817,506 |
| 2018-07-13 | $0.02060 | $0.02156 | $0.02021 | $0.02045 | $901.76 | $812,381 |
| 2018-07-14 | $0.02039 | $0.02160 | $0.02027 | $0.02143 | $15.90 | $851,389 |
| 2018-07-15 | $0.02143 | $0.02251 | $0.02057 | $0.02169 | $7,225.33 | $861,498 |
| 2018-07-16 | $0.02171 | $0.02519 | $0.02006 | $0.02086 | $16,583.70 | $828,425 |
| 2018-07-17 | $0.02080 | $0.02458 | $0.02066 | $0.02440 | $7,446.69 | $969,226 |
| 2018-07-18 | $0.02439 | $0.02478 | $0.02316 | $0.02368 | $18,569.20 | $940,471 |
| 2018-07-19 | $0.02366 | $0.02437 | $0.02149 | $0.02158 | $11,288.00 | $857,149 |
| 2018-07-20 | $0.02159 | $0.02428 | $0.01823 | $0.01852 | $10,897.50 | $735,673 |
| 2018-07-21 | $0.01852 | $0.02165 | $0.01828 | $0.02073 | $17,523.00 | $823,440 |
| 2018-07-22 | $0.02072 | $0.02090 | $0.01737 | $0.01903 | $19,340.30 | $755,928 |
| 2018-07-23 | $0.01901 | $0.02012 | $0.01901 | $0.01965 | $14,280.50 | $780,500 |
| 2018-07-24 | $0.01968 | $0.01968 | $0.01671 | $0.01830 | $17,058.60 | $726,902 |
| 2018-07-25 | $0.01796 | $0.01838 | $0.01714 | $0.01774 | $16,495.30 | $704,606 |
| 2018-07-26 | $0.01773 | $0.01948 | $0.01700 | $0.01718 | $16,488.90 | $682,262 |
| 2018-07-27 | $0.01717 | $0.01909 | $0.01702 | $0.01884 | $11,668.20 | $748,249 |
| 2018-07-28 | $0.01888 | $0.01970 | $0.01847 | $0.01965 | $24,113.70 | $780,405 |
| 2018-07-29 | $0.01973 | $0.01985 | $0.01831 | $0.01873 | $10,244.30 | $743,975 |
| 2018-07-30 | $0.01874 | $0.01881 | $0.01780 | $0.01851 | $16,264.90 | $735,447 |
| 2018-07-31 | $0.01848 | $0.01897 | $0.01732 | $0.01749 | $15,455.00 | $694,803 |