Live Stars LIVE
Xếp hạng #?
01:48:05 02/02/2019
Live Stars (LIVE)
Không hoạt động
Lịch sử giá Live Stars (LIVE) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.009621 | $0.009770 | $0.008416 | $0.009679 | $2,193.36 | $384,479 |
| 2018-11-02 | $0.009678 | $0.009678 | $0.008368 | $0.008673 | $1,069.90 | $344,515 |
| 2018-11-03 | $0.008672 | $0.009309 | $0.008480 | $0.009309 | $141.57 | $369,788 |
| 2018-11-04 | $0.009309 | $0.009361 | $0.008470 | $0.008559 | $82.76 | $339,990 |
| 2018-11-05 | $0.008559 | $0.008936 | $0.008556 | $0.008791 | $104.59 | $349,217 |
| 2018-11-06 | $0.008827 | $0.009202 | $0.008768 | $0.009202 | $116.01 | $364,608 |
| 2018-11-07 | $0.009201 | $0.009201 | $0.008936 | $0.009019 | $74.25 | $358,275 |
| 2018-11-08 | $0.009013 | $0.009305 | $0.008360 | $0.009183 | $798.32 | $364,790 |
| 2018-11-09 | $0.009184 | $0.009213 | $0.008355 | $0.008701 | $183.34 | $345,617 |
| 2018-11-10 | $0.008700 | $0.008738 | $0.007467 | $0.007516 | $1,107.04 | $298,563 |
| 2018-11-11 | $0.007510 | $0.007728 | $0.007458 | $0.007542 | $195.83 | $299,569 |
| 2018-11-12 | $0.007587 | $0.007723 | $0.007431 | $0.007484 | $563.41 | $297,289 |
| 2018-11-13 | $0.007452 | $0.007551 | $0.007410 | $0.007512 | $11.26 | $298,396 |
| 2018-11-14 | $0.007490 | $0.007518 | $0.006490 | $0.006669 | $106.53 | $264,913 |
| 2018-11-15 | $0.006703 | $0.006731 | $0.005919 | $0.006321 | $127.98 | $251,089 |
| 2018-11-16 | $0.006320 | $0.009876 | $0.006263 | $0.008158 | $1,624.04 | $324,063 |
| 2018-11-17 | $0.008176 | $0.01423 | $0.007327 | $0.007496 | $1,865.29 | $297,755 |
| 2018-11-18 | $0.007512 | $0.008107 | $0.006756 | $0.007001 | $491.01 | $278,117 |
| 2018-11-19 | $0.007004 | $0.007583 | $0.006488 | $0.007048 | $148.73 | $279,974 |
| 2018-11-20 | $0.007008 | $0.007202 | $0.005763 | $0.006038 | $319.46 | $239,850 |
| 2018-11-21 | $0.006048 | $0.006360 | $0.005885 | $0.006071 | $33.57 | $241,195 |
| 2018-11-22 | $0.006053 | $0.006101 | $0.005738 | $0.005753 | $7.99 | $228,559 |
| 2018-11-23 | $0.005724 | $0.005823 | $0.005527 | $0.005775 | $9.72 | $229,429 |
| 2018-11-24 | $0.005771 | $0.005891 | $0.004933 | $0.005075 | $19.77 | $201,653 |
| 2018-11-25 | $0.005078 | $0.005101 | $0.003956 | $0.004771 | $542.07 | $189,538 |
| 2018-11-26 | $0.004769 | $0.004898 | $0.004014 | $0.004184 | $82.59 | $166,241 |
| 2018-11-27 | $0.004174 | $0.004296 | $0.003905 | $0.004087 | $47.67 | $162,374 |
| 2018-11-28 | $0.004091 | $0.004965 | $0.004091 | $0.004810 | $32.80 | $191,094 |
| 2018-11-29 | $0.004828 | $0.004946 | $0.002507 | $0.004874 | $1,572.05 | $193,629 |
| 2018-11-30 | $0.004885 | $0.004926 | $0.003948 | $0.004373 | $27.19 | $173,759 |