Live Stars LIVE
Xếp hạng #?
01:48:05 02/02/2019
Live Stars (LIVE)
Không hoạt động
Lịch sử giá Live Stars (LIVE) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.009704 | $0.01034 | $0.007895 | $0.007931 | $524.22 | $315,032 |
| 2018-10-02 | $0.007913 | $0.01139 | $0.007913 | $0.01115 | $2,281.69 | $443,026 |
| 2018-10-03 | $0.01116 | $0.01560 | $0.01113 | $0.01188 | $3,032.55 | $471,853 |
| 2018-10-04 | $0.01189 | $0.01362 | $0.01126 | $0.01127 | $517.48 | $447,475 |
| 2018-10-05 | $0.01129 | $0.01140 | $0.01123 | $0.01136 | $30.68 | $451,388 |
| 2018-10-06 | $0.01139 | $0.01321 | $0.007876 | $0.01316 | $1,650.16 | $522,944 |
| 2018-10-07 | $0.01321 | $0.01323 | $0.009113 | $0.009179 | $170.76 | $364,623 |
| 2018-10-08 | $0.009222 | $0.01100 | $0.009167 | $0.01087 | $1,057.77 | $431,701 |
| 2018-10-09 | $0.01091 | $0.01092 | $0.01000 | $0.01008 | $26.49 | $400,479 |
| 2018-10-10 | $0.01004 | $0.01141 | $0.009871 | $0.01042 | $790.13 | $413,802 |
| 2018-10-11 | $0.01038 | $0.01039 | $0.009389 | $0.009444 | $163.86 | $375,155 |
| 2018-10-12 | $0.009432 | $0.01080 | $0.009415 | $0.01071 | $134.20 | $425,294 |
| 2018-10-13 | $0.01071 | $0.01334 | $0.009511 | $0.01115 | $720.62 | $442,959 |
| 2018-10-14 | $0.01115 | $0.01168 | $0.01000 | $0.01008 | $163.13 | $400,388 |
| 2018-10-15 | $0.01009 | $0.01261 | $0.009588 | $0.01122 | $773.28 | $445,680 |
| 2018-10-16 | $0.01121 | $0.01395 | $0.01113 | $0.01373 | $350.58 | $545,403 |
| 2018-10-17 | $0.01378 | $0.01381 | $0.01181 | $0.01363 | $72.81 | $541,570 |
| 2018-10-18 | $0.01369 | $0.01374 | $0.01176 | $0.01185 | $6.49 | $470,868 |
| 2018-10-19 | $0.01185 | $0.01348 | $0.01178 | $0.01277 | $146.54 | $507,313 |
| 2018-10-20 | $0.01277 | $0.01282 | $0.01169 | $0.01178 | $107.87 | $467,797 |
| 2018-10-21 | $0.01178 | $0.01222 | $0.01170 | $0.01213 | $625.67 | $481,645 |
| 2018-10-22 | $0.01212 | $0.01353 | $0.01202 | $0.01226 | $48.72 | $486,999 |
| 2018-10-23 | $0.01226 | $0.01239 | $0.01223 | $0.01229 | $5.67 | $488,306 |
| 2018-10-24 | $0.01224 | $0.01389 | $0.01224 | $0.01386 | $297.63 | $550,647 |
| 2018-10-25 | $0.01387 | $0.01972 | $0.01321 | $0.01962 | $1,048.76 | $779,354 |
| 2018-10-26 | $0.01959 | $0.01970 | $0.01514 | $0.01603 | $779.48 | $636,663 |
| 2018-10-27 | $0.01597 | $0.01812 | $0.01595 | $0.01801 | $246.29 | $715,572 |
| 2018-10-28 | $0.01810 | $0.02548 | $0.01707 | $0.02322 | $2,330.81 | $922,395 |
| 2018-10-29 | $0.02311 | $0.02578 | $0.01203 | $0.01213 | $6,035.97 | $481,804 |
| 2018-10-30 | $0.01194 | $0.01360 | $0.009443 | $0.01158 | $10,317.00 | $460,024 |
| 2018-10-31 | $0.01162 | $0.01162 | $0.009369 | $0.009621 | $4,828.52 | $382,156 |