Live Stars LIVE
Xếp hạng #?
01:48:05 02/02/2019
Live Stars (LIVE)
Không hoạt động
Lịch sử giá Live Stars (LIVE) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01267 | $0.01451 | $0.01267 | $0.01437 | $87.99 | $570,936 |
| 2018-09-02 | $0.01438 | $0.01450 | $0.01325 | $0.01363 | $7,502.30 | $541,474 |
| 2018-09-03 | $0.01363 | $0.01453 | $0.01317 | $0.01417 | $7,386.60 | $562,924 |
| 2018-09-04 | $0.01417 | $0.01529 | $0.01336 | $0.01338 | $8,477.57 | $531,658 |
| 2018-09-05 | $0.01340 | $0.01344 | $0.01213 | $0.01213 | $262.04 | $481,953 |
| 2018-09-06 | $0.01215 | $0.01283 | $0.01147 | $0.01282 | $7,199.26 | $509,346 |
| 2018-09-07 | $0.01281 | $0.01301 | $0.01156 | $0.01290 | $6,476.39 | $512,353 |
| 2018-09-08 | $0.01291 | $0.01309 | $0.01182 | $0.01189 | $30.35 | $472,166 |
| 2018-09-09 | $0.01188 | $0.01272 | $0.01185 | $0.01204 | $169.59 | $478,088 |
| 2018-09-10 | $0.01203 | $0.01269 | $0.01203 | $0.01244 | $6,306.98 | $494,065 |
| 2018-09-11 | $0.01246 | $0.01265 | $0.01070 | $0.01070 | $6,465.82 | $425,103 |
| 2018-09-12 | $0.01070 | $0.01199 | $0.01063 | $0.01136 | $5,384.76 | $451,415 |
| 2018-09-13 | $0.01137 | $0.01192 | $0.01107 | $0.01118 | $184.86 | $444,035 |
| 2018-09-14 | $0.01117 | $0.01155 | $0.01109 | $0.01124 | $2,966.68 | $446,661 |
| 2018-09-15 | $0.01123 | $0.01197 | $0.01111 | $0.01194 | $3,449.12 | $474,236 |
| 2018-09-16 | $0.01197 | $0.01197 | $0.01147 | $0.01176 | $2,851.49 | $467,062 |
| 2018-09-17 | $0.01179 | $0.01221 | $0.01134 | $0.01140 | $2,129.64 | $453,005 |
| 2018-09-18 | $0.01141 | $0.01468 | $0.01129 | $0.01302 | $845.71 | $517,002 |
| 2018-09-19 | $0.01302 | $0.01442 | $0.01295 | $0.01380 | $251.90 | $548,009 |
| 2018-09-20 | $0.01380 | $0.01481 | $0.01380 | $0.01432 | $699.48 | $568,864 |
| 2018-09-21 | $0.01433 | $0.01487 | $0.01379 | $0.01382 | $166.54 | $548,935 |
| 2018-09-22 | $0.01383 | $0.01393 | $0.01318 | $0.01354 | $25.90 | $537,995 |
| 2018-09-23 | $0.01355 | $0.01375 | $0.01333 | $0.01339 | $1,440.48 | $531,719 |
| 2018-09-24 | $0.01339 | $0.01343 | $0.01233 | $0.01318 | $2,539.69 | $523,488 |
| 2018-09-25 | $0.01316 | $0.01317 | $0.01182 | $0.01196 | $158.59 | $475,241 |
| 2018-09-26 | $0.01194 | $0.01275 | $0.01101 | $0.01110 | $952.78 | $440,794 |
| 2018-09-27 | $0.01111 | $0.01238 | $0.01008 | $0.01174 | $1,990.59 | $466,427 |
| 2018-09-28 | $0.01174 | $0.01194 | $0.007927 | $0.01062 | $655.51 | $421,838 |
| 2018-09-29 | $0.01061 | $0.01217 | $0.01039 | $0.01063 | $317.66 | $422,422 |
| 2018-09-30 | $0.01063 | $0.01093 | $0.008038 | $0.009733 | $901.22 | $386,627 |