lyfe  (LYFE)
Lyfe (LYFE)
$0.01441020 3.8%
0.00000132 BTC 3.8%
59 شخص أعجبهم هذا
القيمة السوقية
?
حجم التداول على مدار 24 ساعة
$50,140
24 ساعة منخفضة / 24 ساعة عالية
$0.01370590 / $0.01846861
المعروض المتداول
? / 231,250,000
LYFE
USD

Lyfe KRW (بيانات تاريخية)

التاريخ Market Cap Volume فتح غلق
2020-08-06 ₩0.00000000 ₩4,588,110 ₩16.58 N/A
2020-08-05 ₩0.00000000 ₩4,625,080 ₩16.82 ₩16.58
2020-08-04 ₩0.00000000 ₩32,127,121 ₩16.93 ₩16.82
2020-08-03 ₩0.00000000 ₩2,991,751 ₩16.42 ₩16.93
2020-08-02 ₩0.00000000 ₩5,526,960 ₩16.61 ₩16.42
2020-08-01 ₩0.00000000 ₩9,202,247 ₩16.51 ₩16.61
2020-07-31 ₩0.00000000 ₩60,921,611 ₩17.52 ₩16.51
2020-07-30 ₩0.00000000 ₩486,713 ₩16.10 ₩17.52
2020-07-29 ₩0.00000000 ₩15,172,894 ₩16.75 ₩16.10
2020-07-28 ₩0.00000000 ₩2,704,586 ₩16.29 ₩16.75
2020-07-27 ₩0.00000000 ₩667,351 ₩16.65 ₩16.29
2020-07-26 ₩0.00000000 ₩3,561,117 ₩16.71 ₩16.65
2020-07-25 ₩0.00000000 ₩4,861,602 ₩16.62 ₩16.71
2020-07-24 ₩0.00000000 ₩9,619,807 ₩16.73 ₩16.62
2020-07-23 ₩0.00000000 ₩2,034,622 ₩16.53 ₩16.73
2020-07-22 ₩0.00000000 ₩13,087,315 ₩16.43 ₩16.53
2020-07-21 ₩0.00000000 ₩7,350,881 ₩16.27 ₩16.43
2020-07-20 ₩0.00000000 ₩13,839,134 ₩16.81 ₩16.27
2020-07-19 ₩0.00000000 ₩4,659,622 ₩16.51 ₩16.81
2020-07-18 ₩0.00000000 ₩6,979,245 ₩16.51 ₩16.51
2020-07-17 ₩0.00000000 ₩16,255,727 ₩16.63 ₩16.51
2020-07-16 ₩0.00000000 ₩1,450,051 ₩16.86 ₩16.63
2020-07-15 ₩0.00000000 ₩6,197,609 ₩17.46 ₩16.86
2020-07-14 ₩0.00000000 ₩28,461,551 ₩17.57 ₩17.46
2020-07-13 ₩0.00000000 ₩18,455,951 ₩17.33 ₩17.57
2020-07-12 ₩0.00000000 ₩8,509,354 ₩16.90 ₩17.33
2020-07-11 ₩0.00000000 ₩1,683,410 ₩17.02 ₩16.90
2020-07-10 ₩0.00000000 ₩5,089,681 ₩17.12 ₩17.02
2020-07-09 ₩0.00000000 ₩5,420,853 ₩17.35 ₩17.12
2020-07-08 ₩0.00000000 ₩5,410,657 ₩17.66 ₩17.35
2020-07-07 ₩0.00000000 ₩7,351,719 ₩18.04 ₩17.66
2020-07-06 ₩0.00000000 ₩3,692,951 ₩17.89 ₩18.04
2020-07-05 ₩0.00000000 ₩18,157,884 ₩17.83 ₩17.89
2020-07-04 ₩0.00000000 ₩8,196,423 ₩17.83 ₩17.83
2020-07-03 ₩0.00000000 ₩24,696,453 ₩17.51 ₩17.83
2020-07-02 ₩0.00000000 ₩9,990,933 ₩18.02 ₩17.51
2020-07-01 ₩0.00000000 ₩7,937,417 ₩17.70 ₩18.02
2020-06-30 ₩0.00000000 ₩6,667,378 ₩18.45 ₩17.70
2020-06-29 ₩0.00000000 ₩8,737,916 ₩18.69 ₩18.45
2020-06-28 ₩0.00000000 ₩4,686,619 ₩19.16 ₩18.69
2020-06-27 ₩0.00000000 ₩10,572,008 ₩20.20 ₩19.16
2020-06-26 ₩0.00000000 ₩14,560,125 ₩21.11 ₩20.20
2020-06-25 ₩0.00000000 ₩17,446,135 ₩22.13 ₩21.11
2020-06-24 ₩0.00000000 ₩5,104,514 ₩23.15 ₩22.13
2020-06-23 ₩0.00000000 ₩27,536,645 ₩23.32 ₩23.15
2020-06-22 ₩0.00000000 ₩18,216,652 ₩23.16 ₩23.32
2020-06-21 ₩0.00000000 ₩23,350,770 ₩22.63 ₩23.16
2020-06-20 ₩0.00000000 ₩13,052,035 ₩23.96 ₩22.63
2020-06-19 ₩0.00000000 ₩0.00000000 ₩0.103330 ₩23.96
2020-06-18 ₩0.00000000 ₩0.00000000 ₩0.103330 ₩0.103330
2020-06-17 ₩0.00000000 ₩0.00000000 ₩0.103330 ₩0.103330
2020-06-16 ₩0.00000000 ₩0.00000000 ₩0.103330 ₩0.103330
2020-06-15 ₩0.00000000 ₩0.00000000 ₩0.103330 ₩0.103330
2020-06-14 ₩0.00000000 ₩0.00000000 ₩0.103330 ₩0.103330
2020-06-13 ₩0.00000000 ₩0.00000000 ₩0.103330 ₩0.103330
2020-06-12 ₩0.00000000 ₩0.00000000 ₩0.103330 ₩0.103330
2020-06-05 ₩0.00000000 ₩677,533 ₩0.102709 ₩0.103330
2020-06-04 ₩0.00000000 ₩15,006.86 ₩0.306095 ₩0.102709
2020-06-03 ₩0.00000000 ₩27,256 ₩0.064380 ₩0.306095
2020-06-02 ₩0.00000000 ₩5,168.27 ₩0.300378 ₩0.064380
2020-05-30 ₩0.00000000 ₩305.05 ₩0.305049 ₩0.300378
2020-05-29 ₩0.00000000 ₩98,827 ₩0.084470 ₩0.305049
2020-05-28 ₩0.00000000 ₩999.40 ₩0.333134 ₩0.084470
2020-05-27 ₩0.00000000 ₩58,455 ₩0.00905059 ₩0.333134
2020-05-26 ₩0.00000000 ₩2,043,149 ₩0.487426 ₩0.00905059
2020-05-25 ₩0.00000000 ₩376,601 ₩0.326142 ₩0.487426
2020-05-22 ₩0.00000000 ₩3,286.26 ₩0.164313 ₩0.326142
2020-05-21 ₩0.00000000 ₩55,505 ₩0.162039 ₩0.164313
2020-05-11 ₩0.00000000 ₩122,411 ₩0.096725 ₩0.162039
2020-05-05 ₩0.00000000 ₩70,407 ₩0.104814 ₩0.096725
2020-04-20 ₩0.00000000 ₩16,390.36 ₩0.157398 ₩0.104814
2020-04-17 ₩0.00000000 ₩110,258 ₩0.158407 ₩0.157398
2020-04-16 ₩0.00000000 ₩1,934.94 ₩0.231671 ₩0.158407
2020-04-14 ₩0.00000000 ₩16,639.65 ₩0.148316 ₩0.231671
2020-04-01 ₩0.00000000 ₩45,620 ₩0.147629 ₩0.148316
2020-03-21 ₩0.00000000 ₩1,066.42 ₩0.344004 ₩0.147629
2020-03-18 ₩0.00000000 ₩0.131771 ₩0.319171 ₩0.344004
2020-03-17 ₩0.00000000 ₩128,439 ₩0.333525 ₩0.319171
2020-03-14 ₩0.00000000 ₩523.45 ₩0.523453 ₩0.333525
2020-03-13 ₩0.00000000 ₩485,924 ₩0.214966 ₩0.523453
2020-03-12 ₩0.00000000 ₩36,353 ₩0.088070 ₩0.214966
2020-03-11 ₩0.00000000 ₩36,147 ₩0.087571 ₩0.088070
2020-03-08 ₩0.00000000 ₩527.46 ₩0.175820 ₩0.087571
2020-03-07 ₩0.00000000 ₩576.85 ₩0.192282 ₩0.175820
2020-03-05 ₩0.00000000 ₩3,280.59 ₩0.208955 ₩0.192282
2020-03-01 ₩0.00000000 ₩327.82 ₩0.327818 ₩0.208955
2020-02-29 ₩0.00000000 ₩42,644 ₩0.315460 ₩0.327818
2020-02-23 ₩0.00000000 ₩13,669.55 ₩0.086878 ₩0.315460
2020-02-22 ₩0.00000000 ₩3,455.88 ₩0.093236 ₩0.086878
2020-02-21 ₩0.00000000 ₩6,575.75 ₩0.093851 ₩0.093236
2020-02-16 ₩0.00000000 ₩13,602.81 ₩0.086454 ₩0.093851
2020-02-15 ₩0.00000000 ₩469.31 ₩0.469311 ₩0.086454
2020-02-14 ₩0.00000000 ₩24,137 ₩0.473284 ₩0.469311
2020-02-12 ₩0.00000000 ₩3,513.06 ₩0.171792 ₩0.473284
2020-02-11 ₩0.00000000 ₩10,853.67 ₩0.173858 ₩0.171792
2020-02-05 ₩0.00000000 ₩24,229 ₩0.219632 ₩0.173858
2020-02-02 ₩0.00000000 ₩117,548 ₩0.111547 ₩0.219632
2020-02-01 ₩0.00000000 ₩77,756 ₩0.110745 ₩0.111547
2020-01-28 ₩0.00000000 ₩11,776,830 ₩0.101618 ₩0.110745
2020-01-21 ₩0.00000000 ₩3,756.50 ₩0.100248 ₩0.101618
2020-01-19 ₩0.00000000 ₩1,025.07 ₩0.102507 ₩0.100248
2020-01-17 ₩0.00000000 ₩9,356,260 ₩0.100067 ₩0.102507
2020-01-16 ₩0.00000000 ₩1,045.82 ₩0.100013 ₩0.100067
2020-01-15 ₩0.00000000 ₩628,910 ₩0.098145 ₩0.100013
2020-01-14 ₩0.00000000 ₩6,374.16 ₩0.093692 ₩0.098145
2020-01-13 ₩0.00000000 ₩17,213,900 ₩0.187720 ₩0.093692
2020-01-12 ₩0.00000000 ₩2,443,083 ₩0.185928 ₩0.187720
2020-01-11 ₩0.00000000 ₩325,597 ₩0.185856 ₩0.185928
2020-01-10 ₩0.00000000 ₩124,840 ₩0.181124 ₩0.185856
2020-01-09 ₩0.00000000 ₩4,523.36 ₩0.194632 ₩0.181124
2020-01-08 ₩0.00000000 ₩18,853,005 ₩0.183745 ₩0.194632
2019-12-31 ₩0.00000000 ₩0.00000000 ₩0.169640 ₩0.183745
2019-12-30 ₩0.00000000 ₩10,675.98 ₩0.169640 ₩0.169640
2019-12-27 ₩0.00000000 ₩0.00000000 ₩0.168773 ₩0.169640
2019-12-26 ₩0.00000000 ₩307,941 ₩0.168773 ₩0.168773
2019-12-21 ₩0.00000000 ₩0.00000000 ₩0.165160 ₩0.168773
2019-12-20 ₩0.00000000 ₩3,677,769 ₩0.166286 ₩0.165160
2019-12-18 ₩0.00000000 ₩0.00000000 ₩0.165724 ₩0.166286
2019-12-17 ₩0.00000000 ₩3,171.61 ₩0.165724 ₩0.165724
2019-12-16 ₩0.00000000 ₩38,078 ₩0.167858 ₩0.165724
2019-12-15 ₩0.00000000 ₩995,860 ₩0.170337 ₩0.167858
2019-12-14 ₩0.00000000 ₩89,949 ₩0.169283 ₩0.170337
2019-12-04 ₩0.00000000 ₩0.00000000 ₩0.173196 ₩0.169283
2019-12-03 ₩0.00000000 ₩161,061 ₩0.173196 ₩0.173196
2019-12-02 ₩0.00000000 ₩1,034.36 ₩0.172393 ₩0.173196
2019-11-26 ₩0.00000000 ₩0.00000000 ₩0.158753 ₩0.172393
2019-11-25 ₩0.00000000 ₩75,020 ₩0.171643 ₩0.158753
2019-11-24 ₩0.00000000 ₩0.00000000 ₩0.171880 ₩0.171643
2019-11-23 ₩0.00000000 ₩121,156 ₩0.173426 ₩0.171880
2019-11-19 ₩0.00000000 ₩0.00000000 ₩0.198529 ₩0.173426
2019-11-18 ₩0.00000000 ₩212,674 ₩0.198529 ₩0.198529
2019-11-15 ₩0.00000000 ₩0.00000000 ₩0.203944 ₩0.198529
2019-11-14 ₩0.00000000 ₩11,709.35 ₩0.203944 ₩0.203944
2019-11-13 ₩0.00000000 ₩107,334 ₩0.203528 ₩0.203944
2019-11-12 ₩0.00000000 ₩2,758,180 ₩0.203427 ₩0.203528
2019-11-11 ₩0.00000000 ₩4,302.45 ₩0.204879 ₩0.203427
2019-11-10 ₩0.00000000 ₩0.00000000 ₩0.204574 ₩0.204879
2019-11-09 ₩0.00000000 ₩88,788 ₩0.208337 ₩0.204574
2019-11-08 ₩0.00000000 ₩201.52 ₩0.318351 ₩0.208337
2019-11-07 ₩0.00000000 ₩35,546 ₩0.214133 ₩0.318351
2019-11-03 ₩0.00000000 ₩0.00000000 ₩0.212931 ₩0.214133
2019-11-02 ₩0.00000000 ₩0.00000000 ₩0.212931 ₩0.212931
2019-10-31 ₩0.00000000 ₩0.00000000 ₩0.219340 ₩0.212931
2019-10-30 ₩0.00000000 ₩5,878.88 ₩0.219340 ₩0.219340
2019-10-29 ₩0.00000000 ₩18,825.26 ₩0.220662 ₩0.219340
2019-10-28 ₩0.00000000 ₩0.00000000 ₩0.213810 ₩0.220662
2019-10-27 ₩0.00000000 ₩3,265,831 ₩0.225764 ₩0.213810
2019-10-26 ₩0.00000000 ₩0.00000000 ₩0.174031 ₩0.225764
2019-10-25 ₩0.00000000 ₩3,056,263 ₩0.174031 ₩0.174031
2019-10-24 ₩0.00000000 ₩0.00000000 ₩0.280416 ₩0.174031
2019-10-23 ₩0.00000000 ₩15,379.05 ₩0.288627 ₩0.280416
2019-10-21 ₩0.00000000 ₩0.00000000 ₩0.187395 ₩0.288627
2019-10-20 ₩0.00000000 ₩15,115.64 ₩0.187395 ₩0.187395
2019-10-19 ₩0.00000000 ₩110,896 ₩0.187138 ₩0.187395
2019-10-18 ₩0.00000000 ₩1,263,440 ₩0.189919 ₩0.187138
2019-10-17 ₩0.00000000 ₩34,930 ₩0.188562 ₩0.189919
2019-10-16 ₩0.00000000 ₩78,160 ₩0.193263 ₩0.188562
2019-10-15 ₩0.00000000 ₩1,417,250 ₩0.196773 ₩0.193263
2019-10-14 ₩0.00000000 ₩142,759 ₩0.196997 ₩0.196773
2019-10-12 ₩0.00000000 ₩0.00000000 ₩0.203186 ₩0.196997
2019-10-11 ₩0.00000000 ₩260,078 ₩0.203186 ₩0.203186
2019-10-10 ₩0.00000000 ₩208,831 ₩0.194941 ₩0.203186
2019-10-08 ₩0.00000000 ₩0.00000000 ₩0.191788 ₩0.194941
2019-10-07 ₩0.00000000 ₩2,848,558 ₩0.191788 ₩0.191788
2019-10-06 ₩0.00000000 ₩0.00000000 ₩0.194370 ₩0.191788
2019-10-05 ₩0.00000000 ₩21,313 ₩0.194370 ₩0.194370
2019-10-04 ₩0.00000000 ₩21,313 ₩0.194370 ₩0.194370
2019-10-03 ₩0.00000000 ₩0.00000000 ₩0.198719 ₩0.194370
2019-10-02 ₩0.00000000 ₩16,504.55 ₩0.198719 ₩0.198719
2019-10-01 ₩0.00000000 ₩975,047 ₩0.195009 ₩0.198719
2019-09-30 ₩0.00000000 ₩9,671.02 ₩0.289096 ₩0.195009
2019-09-28 ₩0.00000000 ₩0.00000000 ₩0.201881 ₩0.289096
2019-09-27 ₩0.00000000 ₩42,309 ₩0.201881 ₩0.201881
2019-09-26 ₩0.00000000 ₩0.00000000 ₩0.202176 ₩0.201881
2019-09-25 ₩0.00000000 ₩349,919 ₩0.227928 ₩0.202176
2019-09-24 ₩0.00000000 ₩402,110 ₩0.354316 ₩0.227928
2019-09-23 ₩0.00000000 ₩18,605.25 ₩0.357657 ₩0.354316
2019-09-22 ₩0.00000000 ₩1,428.32 ₩0.358663 ₩0.357657
2019-09-21 ₩0.00000000 ₩0.00000000 ₩0.241708 ₩0.358663
2019-09-20 ₩0.00000000 ₩127,142 ₩0.244909 ₩0.241708
2019-09-19 ₩0.00000000 ₩75,999 ₩0.242813 ₩0.244909
2019-09-18 ₩0.00000000 ₩22,961 ₩0.242235 ₩0.242813
2019-09-17 ₩0.00000000 ₩133,862 ₩0.240676 ₩0.242235
2019-09-16 ₩0.00000000 ₩251,332 ₩0.242981 ₩0.240676
2019-09-14 ₩0.00000000 ₩0.00000000 ₩0.243397 ₩0.242981
2019-09-13 ₩0.00000000 ₩29,672 ₩0.245265 ₩0.243397
2019-09-12 ₩0.00000000 ₩0.00000000 ₩0.240169 ₩0.245265
2019-09-11 ₩0.00000000 ₩27,051 ₩0.244215 ₩0.240169
2019-09-10 ₩0.00000000 ₩98,246 ₩0.243530 ₩0.244215
2019-09-09 ₩0.00000000 ₩50,065 ₩0.250324 ₩0.243530
2019-09-08 ₩0.00000000 ₩153,348 ₩0.248092 ₩0.250324
2019-09-07 ₩0.00000000 ₩7,397.88 ₩0.258579 ₩0.248092
2019-09-02 ₩0.00000000 ₩0.00000000 ₩0.232769 ₩0.258579
2019-09-01 ₩0.00000000 ₩514,056 ₩0.232080 ₩0.232769
2019-08-31 ₩0.00000000 ₩13,171.92 ₩0.232403 ₩0.232080
2019-08-30 ₩0.00000000 ₩0.00000000 ₩0.232094 ₩0.232403
2019-08-29 ₩0.00000000 ₩196,803 ₩0.247603 ₩0.232094
2019-08-28 ₩0.00000000 ₩123,935 ₩0.246272 ₩0.247603
2019-08-27 ₩0.00000000 ₩389,432 ₩0.251189 ₩0.246272
2019-08-25 ₩0.00000000 ₩0.00000000 ₩0.242239 ₩0.251189
2019-08-24 ₩0.00000000 ₩8,869,534 ₩0.252528 ₩0.242239
2019-08-23 ₩0.00000000 ₩20,499 ₩0.246978 ₩0.252528
2019-08-22 ₩0.00000000 ₩410,425 ₩0.242884 ₩0.246978
2019-08-21 ₩0.00000000 ₩0.00000000 ₩0.257347 ₩0.242884
2019-08-20 ₩0.00000000 ₩244,806 ₩0.258942 ₩0.257347
2019-08-19 ₩0.00000000 ₩41,904 ₩0.252428 ₩0.258942
2019-08-18 ₩0.00000000 ₩87,517 ₩0.249953 ₩0.252428
2019-08-17 ₩0.00000000 ₩544,531 ₩0.245306 ₩0.249953
2019-08-16 ₩0.00000000 ₩366,526 ₩0.245301 ₩0.245306
2019-08-15 ₩0.00000000 ₩56,092 ₩0.247486 ₩0.245301
2019-08-14 ₩0.00000000 ₩0.00000000 ₩0.276804 ₩0.247486
2019-08-13 ₩0.00000000 ₩138,993 ₩0.277587 ₩0.276804
2019-08-12 ₩0.00000000 ₩770,329 ₩0.275862 ₩0.277587
2019-08-11 ₩0.00000000 ₩1,793,491 ₩0.281057 ₩0.275862
2019-08-10 ₩0.00000000 ₩99,619 ₩0.284625 ₩0.281057
2019-08-09 ₩0.00000000 ₩894,307 ₩0.283149 ₩0.284625
2019-08-08 ₩0.00000000 ₩801,839 ₩0.293589 ₩0.283149
2019-08-07 ₩0.00000000 ₩226,225 ₩0.297021 ₩0.293589
coingecko (thumbnail mini)
CoinGecko لنظام التشغيل iOS
coingecko (thumbnail mini)
CoinGecko للأجهزة التي تعمل بنظام Android