Lightspeed LSD
Xếp hạng #?
00:14:14 17/05/2016
Lightspeed (LSD)
Không hoạt động
Lịch sử giá Lightspeed (LSD) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.01088 | $0.01093 | $0.01088 | $0.01092 | $0.03579 | $8,387.43 |
| 2015-08-02 | $0.01091 | $0.01093 | $0.01075 | $0.01092 | $0.001302 | $8,389.04 |
| 2015-08-06 | $0.01060 | $0.01060 | $0.01059 | $0.01059 | $0.01548 | $8,131.56 |
| 2015-08-07 | $0.01059 | $0.02066 | $0.01050 | $0.02061 | $0.0002061 | $15,823.72 |
| 2015-08-08 | $0.02062 | $0.02064 | $0.01977 | $0.01993 | $0.0001993 | $15,306.46 |
| 2015-08-09 | $0.01932 | $0.02124 | $0.01004 | $0.01013 | $132.04 | $7,778.32 |
| 2015-08-10 | $0.01013 | $0.02119 | $0.01004 | $0.02115 | $169.56 | $16,243.08 |
| 2015-08-11 | $0.02116 | $0.02370 | $0.02113 | $0.02370 | $636.70 | $18,198.64 |
| 2015-08-12 | $0.01475 | $0.02567 | $0.01360 | $0.02193 | $704.32 | $16,841.74 |
| 2015-08-13 | $0.02193 | $0.02193 | $0.02164 | $0.02176 | $261.30 | $16,705.98 |
| 2015-08-14 | $0.01624 | $0.02190 | $0.01622 | $0.02188 | $0.2085 | $16,805.27 |
| 2015-08-15 | $0.02188 | $0.02196 | $0.02153 | $0.02157 | $0.02273 | $16,565.53 |
| 2015-08-16 | $0.02139 | $0.02139 | $0.01576 | $0.01583 | $3.92 | $12,155.11 |
| 2015-08-17 | $0.01583 | $0.01584 | $0.01439 | $0.01444 | $3.44 | $11,084.87 |
| 2015-08-18 | $0.01444 | $0.01444 | $0.01433 | $0.01436 | $2.72 | $11,024.90 |
| 2015-08-20 | $0.01307 | $0.01328 | $0.01135 | $0.01151 | $12.81 | $8,838.19 |
| 2015-08-21 | $0.01151 | $0.01156 | $0.009969 | $0.01001 | $0.1734 | $7,689.32 |
| 2015-08-22 | $0.01001 | $0.01469 | $0.007769 | $0.007913 | $0.5415 | $6,076.11 |
| 2015-08-23 | $0.007909 | $0.01509 | $0.007805 | $0.007866 | $0.9733 | $6,040.01 |
| 2015-08-24 | $0.007858 | $0.007858 | $0.007280 | $0.007392 | $0.03549 | $5,676.07 |
| 2015-08-26 | $0.009151 | $0.009222 | $0.009025 | $0.009035 | $0.01912 | $6,938.03 |
| 2015-08-27 | $0.009035 | $0.009107 | $0.008967 | $0.009099 | $0.0002802 | $6,986.91 |
| 2015-08-28 | $0.008846 | $0.01528 | $0.008845 | $0.01504 | $2.98 | $11,548.69 |
| 2015-08-29 | $0.01503 | $0.01515 | $0.01477 | $0.01493 | $29.88 | $11,464.68 |
| 2015-08-30 | $0.01493 | $0.01507 | $0.01470 | $0.01484 | $90.32 | $11,399.10 |
| 2015-08-31 | $0.01486 | $0.01903 | $0.01468 | $0.01895 | $227.60 | $14,552.45 |