lyfe  (LYFE)
Lyfe (LYFE)
$0.01434183 4.4%
0.00000131 BTC 4.4%
59 شخص أعجبهم هذا
القيمة السوقية
?
حجم التداول على مدار 24 ساعة
$23,464
24 ساعة منخفضة / 24 ساعة عالية
$0.01365971 / $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
coingecko (thumbnail mini)
CoinGecko لنظام التشغيل iOS
coingecko (thumbnail mini)
CoinGecko للأجهزة التي تعمل بنظام Android