Lightspeed LSD
Xếp hạng #?
00:14:14 17/05/2016
Lightspeed (LSD)
Không hoạt động
Lịch sử giá Lightspeed (LSD) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.01889 | $0.01904 | $0.01034 | $0.01035 | $21.83 | $7,948.80 |
| 2015-07-02 | $0.01035 | $0.01229 | $0.01017 | $0.01224 | $16.06 | $9,398.00 |
| 2015-07-03 | $0.01223 | $0.01227 | $0.01015 | $0.01038 | $6.03 | $7,970.22 |
| 2015-07-04 | $0.01038 | $0.01252 | $0.01030 | $0.01250 | $15.09 | $9,599.42 |
| 2015-07-05 | $0.01250 | $0.01261 | $0.01164 | $0.01223 | $5.42 | $9,392.93 |
| 2015-07-06 | $0.01224 | $0.01652 | $0.01213 | $0.01614 | $11.79 | $12,396.15 |
| 2015-07-07 | $0.01614 | $0.01628 | $0.01563 | $0.01573 | $0.2105 | $12,082.54 |
| 2015-07-08 | $0.01571 | $0.01611 | $0.01534 | $0.01556 | $0.6934 | $11,948.15 |
| 2015-07-09 | $0.01557 | $0.01815 | $0.01088 | $0.01803 | $1,356.85 | $13,843.05 |
| 2015-07-10 | $0.01801 | $0.02319 | $0.01801 | $0.02240 | $233.23 | $17,203.89 |
| 2015-07-11 | $0.02239 | $0.02301 | $0.01235 | $0.01237 | $18.60 | $9,498.67 |
| 2015-07-12 | $0.01237 | $0.02917 | $0.01055 | $0.02759 | $243.26 | $21,183.82 |
| 2015-07-13 | $0.02757 | $0.02757 | $0.02413 | $0.02489 | $16.67 | $19,110.15 |
| 2015-07-14 | $0.02489 | $0.02515 | $0.02218 | $0.02230 | $5.17 | $17,126.56 |
| 2015-07-15 | $0.02228 | $0.02510 | $0.02220 | $0.02454 | $27.67 | $18,845.53 |
| 2015-07-16 | $0.02456 | $0.02501 | $0.02366 | $0.02401 | $0.9615 | $18,441.15 |
| 2015-07-21 | $0.02362 | $0.02371 | $0.02341 | $0.02348 | $0.1816 | $18,028.24 |
| 2015-07-22 | $0.02344 | $0.02356 | $0.02075 | $0.02085 | $11.19 | $16,010.86 |
| 2015-07-23 | $0.02085 | $0.02091 | $0.01736 | $0.01739 | $1.34 | $13,351.13 |
| 2015-07-24 | $0.01739 | $0.01800 | $0.01734 | $0.01791 | $0.4036 | $13,752.36 |
| 2015-07-25 | $0.02160 | $0.02180 | $0.02145 | $0.02166 | $0.05556 | $16,630.41 |
| 2015-07-26 | $0.02165 | $0.02198 | $0.02158 | $0.02190 | $0.04532 | $16,817.86 |
| 2015-07-27 | $0.01113 | $0.02233 | $0.01113 | $0.02202 | $0.4402 | $16,909.86 |
| 2015-07-28 | $0.02202 | $0.02225 | $0.01115 | $0.01119 | $2.84 | $8,593.38 |
| 2015-07-29 | $0.01119 | $0.01120 | $0.01098 | $0.01101 | $0.0006176 | $8,453.09 |