Lightspeed LSD
Xếp hạng #?
00:14:14 17/05/2016
Lightspeed (LSD)
Không hoạt động
Lịch sử giá Lightspeed (LSD) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.007262 | $0.007262 | $0.006154 | $0.007105 | $0.2399 | $5,455.74 |
| 2015-06-02 | $0.007105 | $0.007356 | $0.006786 | $0.007114 | $76.89 | $5,462.57 |
| 2015-06-03 | $0.007113 | $0.007163 | $0.007054 | $0.007113 | $0.06073 | $5,461.92 |
| 2015-06-04 | $0.007115 | $0.007115 | $0.007110 | $0.007112 | $0.0005892 | $5,461.54 |
| 2015-06-05 | $0.007487 | $0.007510 | $0.006295 | $0.006299 | $0.01384 | $4,837.19 |
| 2015-06-06 | $0.006299 | $0.007506 | $0.006283 | $0.007506 | $3.01 | $5,764.12 |
| 2015-06-07 | $0.007506 | $0.007525 | $0.007345 | $0.007370 | $2.65 | $5,659.23 |
| 2015-06-08 | $0.007353 | $0.007477 | $0.006587 | $0.006646 | $1.59 | $5,103.40 |
| 2015-06-09 | $0.006644 | $0.007604 | $0.006628 | $0.007556 | $0.1453 | $5,802.20 |
| 2015-06-10 | $0.007554 | $0.007578 | $0.007531 | $0.007549 | $0.07218 | $5,797.27 |
| 2015-06-11 | $0.007548 | $0.007597 | $0.007547 | $0.007577 | $0.09554 | $5,818.80 |
| 2015-06-12 | $0.007578 | $0.01152 | $0.007338 | $0.01150 | $684.95 | $8,831.36 |
| 2015-06-13 | $0.01149 | $0.01188 | $0.008711 | $0.01073 | $125.68 | $8,243.06 |
| 2015-06-14 | $0.01074 | $0.01075 | $0.008857 | $0.008875 | $3.59 | $6,815.25 |
| 2015-06-15 | $0.008875 | $0.01081 | $0.007810 | $0.01081 | $26.02 | $8,297.74 |
| 2015-06-16 | $0.01080 | $0.01148 | $0.01077 | $0.01142 | $2.82 | $8,773.15 |
| 2015-06-17 | $0.01145 | $0.01351 | $0.008309 | $0.01305 | $10.80 | $10,023.92 |
| 2015-06-18 | $0.01307 | $0.01349 | $0.008333 | $0.01345 | $5.61 | $10,329.63 |
| 2015-06-19 | $0.01346 | $0.01779 | $0.01170 | $0.01174 | $237.26 | $9,014.81 |
| 2015-06-20 | $0.01174 | $0.01745 | $0.01168 | $0.01593 | $149.20 | $12,234.82 |
| 2015-06-21 | $0.01593 | $0.01617 | $0.01091 | $0.01102 | $14.51 | $8,463.53 |
| 2015-06-22 | $0.01102 | $0.01113 | $0.009034 | $0.01010 | $8.99 | $7,759.51 |
| 2015-06-23 | $0.01010 | $0.01012 | $0.009947 | $0.009998 | $0.7703 | $7,677.88 |
| 2015-06-24 | $0.01402 | $0.01402 | $0.01382 | $0.01382 | $0.006542 | $10,614.83 |
| 2015-06-25 | $0.01382 | $0.01398 | $0.01381 | $0.01392 | $0.006589 | $10,691.08 |
| 2015-06-28 | $0.01406 | $0.01411 | $0.01399 | $0.01408 | $0.3593 | $10,812.34 |
| 2015-06-29 | $0.01408 | $0.01846 | $0.01406 | $0.01845 | $117.18 | $14,171.18 |
| 2015-06-30 | $0.01846 | $0.01923 | $0.01703 | $0.01889 | $79.27 | $14,506.68 |