ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,064.80
      0.02%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      67,726.15
      0.36%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Life Crypto (Gate.io:LIFEUSDT)

      6. Life Crypto (Gate.io:LIFEUSDT) Historical

      LIFEUSDT Life Crypto

      0.000109
      0.00000051 (0.47%)
      18:33:06 - Realtime Data

      LIFEUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 31 2024 0.000108 0.00000100 0.94% 0.000107 0.000119 0.000106 141,142,901.00
      May 30 2024 0.000107 0.00000200 1.92% 0.000104 0.000113 0.000104 142,418,473.00
      May 29 2024 0.000104 0.00000015 0.14% 0.000104 0.000115 0.000102 171,795,697.00
      May 28 2024 0.000104 -0.00000500 -4.57% 0.000109 0.000112 0.000102 229,109,526.00
      May 27 2024 0.000109 0.00000200 1.86% 0.000108 0.00011 0.000104 200,634,847.00
      May 26 2024 0.000108 -0.00000100 -0.92% 0.000109 0.00011 0.000105 131,599,628.00
      May 25 2024 0.000109 0.00000400 3.79% 0.000105 0.000112 0.000105 131,430,178.00
      May 24 2024 0.000106 -0.000014 -11.66% 0.000116 0.00012 0.0001 164,752,794.00
      May 23 2024 0.00012 0.00000047 0.39% 0.00012 0.000138 0.000111 94,997,879.00
      May 22 2024 0.00012 0.00000400 3.45% 0.000117 0.000124 0.000116 77,421,708.00
      May 21 2024 0.000116 -0.00000075 -0.64% 0.000121 0.000128 0.000116 70,942,051.00
      May 20 2024 0.000117 0.00000034 0.29% 0.000116 0.000121 0.000107 140,704,842.00
      May 19 2024 0.000116 -0.00000072 -0.62% 0.000117 0.00013 0.000115 124,306,819.00
      May 18 2024 0.000117 -0.00000200 -1.68% 0.000119 0.00013 0.000116 134,333,691.00
      May 17 2024 0.000119 0.00000400 3.49% 0.000115 0.000136 0.000113 128,551,675.00
      May 16 2024 0.000115 -0.00000500 -4.18% 0.000119 0.000122 0.000108 155,236,557.00
      May 15 2024 0.00012 0.00000600 5.28% 0.000114 0.00012 0.000114 116,577,372.00
      May 14 2024 0.000114 -0.000012 -9.56% 0.000125 0.000126 0.000111 128,620,153.00
      May 13 2024 0.000125 -0.00000200 -1.56% 0.000128 0.000132 0.000122 119,330,164.00
      May 12 2024 0.000128 -0.00000200 -1.54% 0.00013 0.00013 0.000127 111,488,681.00
      May 11 2024 0.00013 0.00000200 1.56% 0.000128 0.000131 0.000128 98,358,402.00
      May 10 2024 0.000128 -0.00000600 -4.47% 0.000134 0.000142 0.000126 99,118,713.00
      May 09 2024 0.000134 0.00000600 4.67% 0.000128 0.000138 0.000126 132,749,925.00
      May 08 2024 0.000128 -0.00000200 -1.53% 0.000131 0.000137 0.000125 114,596,710.00
      May 07 2024 0.000131 -0.00000005 -0.04% 0.000131 0.000134 0.00013 112,679,180.00
      May 06 2024 0.000131 -0.00000500 -3.68% 0.000136 0.00016 0.000131 101,239,090.00
      May 05 2024 0.000136 -0.00000900 -6.21% 0.000145 0.000145 0.000135 98,482,880.00
      May 04 2024 0.000145 0.000012 9.03% 0.000133 0.000165 0.000133 104,295,473.00
      May 03 2024 0.000133 -0.00000100 -0.75% 0.000131 0.000135 0.000125 133,266,405.00
      May 02 2024 0.000134 0.00000500 3.86% 0.000131 0.000148 0.000128 114,029,630.00
      May 01 2024 0.000129 0.00000600 4.85% 0.000124 0.00013 0.000121 117,204,467.00
      Apr 30 2024 0.000124 -0.00000800 -6.09% 0.000131 0.000134 0.000121 127,740,101.00
      Apr 29 2024 0.000131 -0.00000700 -5.05% 0.000139 0.000139 0.00013 94,876,751.00
      Apr 28 2024 0.000139 -0.00000500 -3.47% 0.000143 0.000144 0.000136 107,438,737.00
      Apr 27 2024 0.000144 0.000013 9.92% 0.000131 0.000148 0.00013 109,510,527.00
      Apr 26 2024 0.000131 -0.00000200 -1.51% 0.000133 0.000142 0.000125 117,785,990.00
      Apr 25 2024 0.000133 -0.00000500 -3.62% 0.000138 0.000149 0.000125 131,240,976.00
      Apr 24 2024 0.000138 -0.00000400 -2.81% 0.000141 0.000145 0.000135 113,412,880.00
      Apr 23 2024 0.000142 0.00000300 2.15% 0.00014 0.000151 0.000131 120,575,560.00
      Apr 22 2024 0.00014 0.00000053 0.38% 0.000139 0.000144 0.000136 113,246,428.00
      Apr 21 2024 0.000139 0.00000600 4.50% 0.000133 0.00014 0.000126 159,597,240.00
      Apr 20 2024 0.000133 -0.00000400 -2.91% 0.000138 0.000143 0.000125 183,645,797.00
      Apr 19 2024 0.000137 -0.000014 -9.25% 0.000152 0.000152 0.000137 104,664,179.00
      Apr 18 2024 0.000151 0.000012 8.60% 0.00014 0.000164 0.000138 107,269,400.00
      Apr 17 2024 0.000139 0.00000600 4.49% 0.000134 0.000149 0.00013 125,581,618.00
      Apr 16 2024 0.000134 -0.000018 -11.89% 0.000151 0.000153 0.000123 156,720,129.00
      Apr 15 2024 0.000151 -0.000011 -6.78% 0.000162 0.000208 0.00015 163,904,435.00
      Apr 14 2024 0.000162 0.000052 47.25% 0.00011 0.000181 0.00011 268,602,805.00
      Apr 13 2024 0.00011 -0.00001 -8.36% 0.00012 0.000122 0.000106 136,665,053.00
      Apr 12 2024 0.00012 -0.000013 -9.83% 0.000132 0.000138 0.000118 127,592,258.00
      Apr 11 2024 0.000132 0.00000200 1.53% 0.000131 0.000139 0.000128 136,289,771.00
      Apr 10 2024 0.000131 -0.00000300 -2.24% 0.000134 0.000134 0.000127 107,425,711.00
      Apr 09 2024 0.000134 -0.00000500 -3.60% 0.000139 0.000146 0.000131 114,455,638.00
      Apr 08 2024 0.000139 0.000012 9.47% 0.000127 0.000141 0.000123 128,013,692.00
      Apr 07 2024 0.000127 0.00000100 0.80% 0.000126 0.000135 0.000125 123,084,241.00
      Apr 06 2024 0.000126 0.00000500 4.15% 0.000121 0.000126 0.000117 131,682,080.00
      Apr 05 2024 0.000121 0.00000073 0.61% 0.000122 0.000126 0.000119 143,161,515.00
      Apr 04 2024 0.00012 -0.00000400 -3.22% 0.000124 0.000126 0.000118 159,598,430.00
      Apr 03 2024 0.000124 0.00000070 0.57% 0.000126 0.000131 0.000122 131,624,353.00
      Apr 02 2024 0.000124 -0.00000800 -6.06% 0.000132 0.000133 0.00012 131,592,081.00
      Apr 01 2024 0.000132 -0.00000300 -2.22% 0.000135 0.000136 0.00013 126,155,556.00
      Mar 31 2024 0.000135 0.00000300 2.28% 0.000131 0.000138 0.000131 125,467,745.00
      Mar 30 2024 0.000131 0.00000200 1.54% 0.00013 0.000136 0.000127 119,191,148.00
      Mar 29 2024 0.00013 -0.000015 -10.36% 0.000145 0.000146 0.000129 196,759,863.00
      Mar 28 2024 0.000145 0.00000200 1.40% 0.000143 0.000156 0.000138 188,238,034.00
      Mar 27 2024 0.000143 0.00000400 2.88% 0.000139 0.000148 0.000137 197,967,074.00
      Mar 26 2024 0.000139 -0.00001 -6.70% 0.000149 0.000156 0.000135 211,821,448.00
      Mar 25 2024 0.000149 0.000011 7.98% 0.000138 0.00015 0.000133 209,897,932.00
      Mar 24 2024 0.000138 0.00000041 0.30% 0.000141 0.000143 0.000135 204,911,026.00
      Mar 23 2024 0.000137 0.00000600 4.57% 0.000131 0.000143 0.000124 191,974,027.00
      Mar 22 2024 0.000131 -0.00000800 -5.73% 0.00014 0.000144 0.000125 201,003,894.00
      Mar 21 2024 0.00014 -0.00000400 -2.79% 0.000143 0.000148 0.000133 188,244,026.00
      Mar 20 2024 0.000143 0.000023 19.17% 0.00012 0.000148 0.000115 239,434,064.00
      Mar 19 2024 0.00012 -0.000026 -17.76% 0.000146 0.00015 0.000118 236,164,902.00
      Mar 18 2024 0.000146 -0.000021 -12.51% 0.000167 0.00017 0.000144 230,901,393.00
      Mar 17 2024 0.000168 0.00001 6.35% 0.000158 0.000185 0.00015 225,954,316.00
      Mar 16 2024 0.000158 0.000019 13.72% 0.000139 0.000189 0.000137 239,669,837.00
      Mar 15 2024 0.000138 -0.00002 -12.65% 0.000158 0.000168 0.000133 209,943,003.00
      Mar 14 2024 0.000158 -0.00000300 -1.86% 0.00016 0.000185 0.000152 204,650,897.00
      Mar 13 2024 0.000161 -0.00000052 -0.32% 0.000162 0.000182 0.00015 179,148,175.00
      Mar 12 2024 0.000161 -0.000028 -14.74% 0.00019 0.000201 0.000152 193,075,499.00
      Mar 11 2024 0.00019 0.00002 11.79% 0.000169 0.000257 0.000166 154,010,841.00
      Mar 10 2024 0.00017 0.000016 10.44% 0.000152 0.000188 0.00015 152,829,503.00
      Mar 09 2024 0.000153 0.00000800 5.50% 0.000148 0.00017 0.000141 163,702,204.00
      Mar 08 2024 0.000145 0.000012 8.97% 0.000134 0.00015 0.000132 140,901,904.00
      Mar 07 2024 0.000134 0.00000700 5.52% 0.000127 0.000141 0.000125 127,962,347.00
      Mar 06 2024 0.000127 0.000012 10.48% 0.000114 0.000141 0.000113 189,913,699.00
      Mar 05 2024 0.000114 -0.00000200 -1.72% 0.000115 0.00012 0.000103 140,197,696.00
      Mar 04 2024 0.000116 0.00000800 7.42% 0.000108 0.000122 0.000106 230,735,409.00
      Mar 03 2024 0.000108 0.00000500 4.85% 0.000105 0.00011 0.000095 222,177,497.00
      Mar 02 2024 0.000103 0.00000300 3.01% 0.0001 0.000111 0.000099 208,907,929.00

      Your Recent History

      GATE
      LIFEUSDT
      Life Crypto
      BIT
      AL6203
      Banca Aletti and C
      EU
      A573T
      A573T
      BIT
      5SIT
      GraniteShares 5x Short M...
      ASX
      IOO
      BlackRock Investment Man...
      BIT
      XCTE
      Xtrackers Harvest MSCI C...
      BIT
      UC4WEG
      Unicredit Bank
      Delayed Upgrade Clock