Live Stars LIVE
Xếp hạng #?
01:48:05 02/02/2019
Live Stars (LIVE)
Không hoạt động
Lịch sử giá Live Stars (LIVE) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.004386 | $0.004398 | $0.002264 | $0.003049 | $903.90 | $121,144 |
| 2018-12-02 | $0.003046 | $0.003670 | $0.002983 | $0.003106 | $184.81 | $123,391 |
| 2018-12-03 | $0.003123 | $0.003706 | $0.002476 | $0.003140 | $705.92 | $124,773 |
| 2018-12-04 | $0.003138 | $0.003663 | $0.003088 | $0.003197 | $89.67 | $127,023 |
| 2018-12-05 | $0.003199 | $0.003873 | $0.003110 | $0.003299 | $91.92 | $131,090 |
| 2018-12-06 | $0.003298 | $0.003688 | $0.003165 | $0.003165 | $365.64 | $125,750 |
| 2018-12-07 | $0.003160 | $0.003375 | $0.003005 | $0.003114 | $47.55 | $123,736 |
| 2018-12-08 | $0.003111 | $0.004111 | $0.003003 | $0.004072 | $44.80 | $161,782 |
| 2018-12-09 | $0.004059 | $0.004100 | $0.003200 | $0.003319 | $20.01 | $131,878 |
| 2018-12-10 | $0.003315 | $0.004610 | $0.003230 | $0.003924 | $84.60 | $155,885 |
| 2018-12-11 | $0.003919 | $0.003939 | $0.003458 | $0.003767 | $16.42 | $149,668 |
| 2018-12-12 | $0.003762 | $0.004172 | $0.003752 | $0.004117 | $7.81 | $163,560 |
| 2018-12-13 | $0.004119 | $0.004120 | $0.003184 | $0.003211 | $40.50 | $127,571 |
| 2018-12-14 | $0.003209 | $0.003621 | $0.002909 | $0.002947 | $441.83 | $117,095 |
| 2018-12-15 | $0.002949 | $0.002980 | $0.002897 | $0.002917 | $0 | $115,882 |
| 2018-12-16 | $0.002917 | $0.003537 | $0.002917 | $0.003433 | $20.02 | $136,416 |
| 2018-12-17 | $0.003443 | $0.003480 | $0.003440 | $0.003452 | $0 | $137,135 |
| 2018-12-18 | $0.003452 | $0.003452 | $0.003172 | $0.003333 | $57.00 | $132,440 |
| 2018-12-19 | $0.003344 | $0.003568 | $0.003321 | $0.003377 | $75.18 | $134,190 |
| 2018-12-20 | $0.003369 | $0.004079 | $0.003360 | $0.004020 | $183.15 | $159,702 |
| 2018-12-21 | $0.004007 | $0.004075 | $0.003862 | $0.003934 | $0 | $156,291 |
| 2018-12-22 | $0.003934 | $0.003934 | $0.003613 | $0.003732 | $2.04 | $148,273 |
| 2018-12-23 | $0.003743 | $0.003991 | $0.003703 | $0.003958 | $9.56 | $157,263 |
| 2018-12-24 | $0.003960 | $0.004232 | $0.003960 | $0.004027 | $0 | $160,011 |
| 2018-12-25 | $0.004027 | $0.004027 | $0.003373 | $0.003439 | $55.31 | $136,617 |
| 2018-12-26 | $0.003438 | $0.003507 | $0.003342 | $0.003403 | $98.00 | $135,185 |
| 2018-12-27 | $0.003400 | $0.003805 | $0.003318 | $0.003719 | $84.79 | $147,778 |
| 2018-12-28 | $0.003723 | $0.004039 | $0.003715 | $0.004026 | $0 | $159,970 |
| 2018-12-29 | $0.004026 | $0.004026 | $0.004026 | $0.004026 | $0 | $159,970 |
| 2018-12-30 | $0.004026 | $0.004026 | $0.003821 | $0.003824 | $36.25 | $151,944 |
| 2018-12-31 | $0.003829 | $0.003829 | $0.003688 | $0.003698 | $0 | $146,931 |