Live Stars LIVE
Xếp hạng #?
01:48:05 02/02/2019
Live Stars (LIVE)
Không hoạt động
Lịch sử giá Live Stars (LIVE) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01751 | $0.01768 | $0.01691 | $0.01765 | $11,714.30 | $701,119 |
| 2018-08-02 | $0.01766 | $0.01941 | $0.01764 | $0.01930 | $9,613.04 | $766,768 |
| 2018-08-03 | $0.01930 | $0.01930 | $0.01668 | $0.01816 | $7,288.61 | $721,313 |
| 2018-08-04 | $0.01819 | $0.01882 | $0.01656 | $0.01662 | $7,204.94 | $660,010 |
| 2018-08-05 | $0.01662 | $0.01908 | $0.01647 | $0.01902 | $8,350.84 | $755,344 |
| 2018-08-06 | $0.01904 | $0.01932 | $0.01668 | $0.01923 | $8,489.34 | $763,713 |
| 2018-08-07 | $0.01922 | $0.01936 | $0.01707 | $0.01707 | $7,246.89 | $677,869 |
| 2018-08-08 | $0.01708 | $0.01708 | $0.01436 | $0.01442 | $11,004.00 | $572,688 |
| 2018-08-09 | $0.01445 | $0.01529 | $0.01385 | $0.01505 | $9,459.76 | $597,892 |
| 2018-08-10 | $0.01504 | $0.01724 | $0.01410 | $0.01547 | $10,261.90 | $614,571 |
| 2018-08-11 | $0.01546 | $0.01548 | $0.01350 | $0.01468 | $6,557.38 | $583,194 |
| 2018-08-12 | $0.01464 | $0.01527 | $0.01363 | $0.01398 | $6,630.41 | $555,309 |
| 2018-08-13 | $0.01397 | $0.01483 | $0.01268 | $0.01273 | $5,889.38 | $505,588 |
| 2018-08-14 | $0.01272 | $0.01272 | $0.009546 | $0.009925 | $6,289.80 | $394,227 |
| 2018-08-15 | $0.009917 | $0.01709 | $0.009914 | $0.01451 | $9,311.22 | $576,493 |
| 2018-08-16 | $0.01449 | $0.01459 | $0.01145 | $0.01158 | $648.23 | $459,808 |
| 2018-08-17 | $0.01158 | $0.01572 | $0.01155 | $0.01571 | $729.60 | $624,216 |
| 2018-08-18 | $0.01575 | $0.01580 | $0.01307 | $0.01370 | $2,134.51 | $544,087 |
| 2018-08-19 | $0.01370 | $0.01370 | $0.01165 | $0.01306 | $2,984.37 | $518,657 |
| 2018-08-20 | $0.01304 | $0.01346 | $0.01191 | $0.01195 | $391.86 | $474,525 |
| 2018-08-21 | $0.01193 | $0.01407 | $0.01193 | $0.01388 | $101.70 | $551,170 |
| 2018-08-22 | $0.01388 | $0.01459 | $0.01366 | $0.01381 | $48.35 | $548,743 |
| 2018-08-23 | $0.01382 | $0.01400 | $0.01211 | $0.01242 | $157.20 | $493,294 |
| 2018-08-24 | $0.01243 | $0.01313 | $0.01090 | $0.01221 | $7,512.79 | $485,127 |
| 2018-08-25 | $0.01219 | $0.01425 | $0.01197 | $0.01323 | $7,756.75 | $525,350 |
| 2018-08-26 | $0.01325 | $0.01351 | $0.01167 | $0.01351 | $8,750.53 | $536,695 |
| 2018-08-27 | $0.01350 | $0.01491 | $0.01257 | $0.01491 | $6,872.73 | $592,342 |
| 2018-08-28 | $0.01487 | $0.01497 | $0.01271 | $0.01282 | $6,948.98 | $509,410 |
| 2018-08-29 | $0.01284 | $0.01413 | $0.01272 | $0.01338 | $334.34 | $531,392 |
| 2018-08-30 | $0.01338 | $0.01343 | $0.01259 | $0.01307 | $393.67 | $519,038 |
| 2018-08-31 | $0.01308 | $0.01397 | $0.01263 | $0.01269 | $6,300.99 | $503,992 |