LifeLine LLT
Xếp hạng #?
16:19:02 14/06/2021
LifeLine (LLT)
Không theo dõi
Lịch sử giá LifeLine (LLT) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.02632 | $0.02632 | $0.01698 | $0.01794 | $91,670.47 | $0 |
| 2021-05-02 | $0.01792 | $0.01916 | $0.01279 | $0.01400 | $78,546.22 | $0 |
| 2021-05-03 | $0.01401 | $0.01870 | $0.01398 | $0.01855 | $48,478.29 | $0 |
| 2021-05-04 | $0.01848 | $0.02369 | $0.01638 | $0.01857 | $55,269.28 | $0 |
| 2021-05-05 | $0.01859 | $0.02038 | $0.01629 | $0.01737 | $33,539.41 | $0 |
| 2021-05-06 | $0.01735 | $0.01828 | $0.01367 | $0.01512 | $37,057.33 | $0 |
| 2021-05-07 | $0.01507 | $0.01914 | $0.01453 | $0.01912 | $33,680.72 | $0 |
| 2021-05-08 | $0.01913 | $0.02024 | $0.01522 | $0.01597 | $32,464.00 | $0 |
| 2021-05-09 | $0.01597 | $0.02243 | $0.01579 | $0.02001 | $74,435.32 | $0 |
| 2021-05-10 | $0.02002 | $0.02056 | $0.01560 | $0.01683 | $37,028.06 | $0 |
| 2021-05-11 | $0.01687 | $0.02054 | $0.01596 | $0.01636 | $53,105.60 | $0 |
| 2021-05-12 | $0.01644 | $0.01852 | $0.01521 | $0.01548 | $14,301.58 | $0 |
| 2021-05-13 | $0.01540 | $0.01567 | $0.01219 | $0.01278 | $21,506.31 | $0 |
| 2021-05-14 | $0.01283 | $0.01809 | $0.01282 | $0.01600 | $26,508.95 | $0 |
| 2021-05-15 | $0.01601 | $0.01616 | $0.01146 | $0.01252 | $30,031.20 | $0 |
| 2021-05-16 | $0.01248 | $0.01291 | $0.01139 | $0.01223 | $9,320.49 | $0 |
| 2021-05-17 | $0.01222 | $0.01225 | $0.008379 | $0.01010 | $25,672.20 | $0 |
| 2021-05-18 | $0.01010 | $0.01064 | $0.008068 | $0.008157 | $13,053.49 | $0 |
| 2021-05-19 | $0.008149 | $0.008364 | $0.004267 | $0.005446 | $16,404.71 | $0 |
| 2021-05-20 | $0.005595 | $0.006749 | $0.004656 | $0.006229 | $5,981.03 | $0 |
| 2021-05-21 | $0.006234 | $0.006595 | $0.004704 | $0.005307 | $1,581.38 | $0 |
| 2021-05-22 | $0.005314 | $0.005484 | $0.004702 | $0.004892 | $736.91 | $0 |
| 2021-05-23 | $0.004890 | $0.005260 | $0.003642 | $0.004308 | $2,685.94 | $0 |
| 2021-05-24 | $0.004309 | $0.005849 | $0.004309 | $0.005759 | $1,960.70 | $0 |
| 2021-05-25 | $0.005745 | $0.006000 | $0.004890 | $0.005628 | $4,396.38 | $0 |
| 2021-05-26 | $0.005633 | $0.006807 | $0.004595 | $0.004674 | $13,023.92 | $0 |
| 2021-05-27 | $0.004670 | $0.004679 | $0.003410 | $0.004116 | $18,322.25 | $0 |
| 2021-05-28 | $0.004124 | $0.004335 | $0.003455 | $0.003565 | $6,190.37 | $0 |
| 2021-05-29 | $0.003565 | $0.003851 | $0.003401 | $0.003554 | $1,988.31 | $0 |
| 2021-05-30 | $0.003557 | $0.003893 | $0.003351 | $0.003803 | $2,222.96 | $0 |
| 2021-05-31 | $0.003804 | $0.004483 | $0.003606 | $0.004456 | $2,053.24 | $0 |