LIQUID LQD
Xếp hạng #?
04:04:17 31/03/2017
LIQUID (LQD)
Không hoạt động
Lịch sử giá LIQUID (LQD) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $1.78 | $1.82 | $1.31 | $1.66 | $14.96 | $166,058 |
| 2015-03-02 | $1.66 | $1.95 | $1.64 | $1.95 | $271.61 | $194,754 |
| 2015-03-03 | $1.95 | $2.07 | $1.85 | $2.05 | $18.54 | $204,686 |
| 2015-03-04 | $1.76 | $2.06 | $1.72 | $1.95 | $105.28 | $195,005 |
| 2015-03-05 | $1.95 | $1.98 | $1.73 | $1.78 | $901.41 | $178,145 |
| 2015-03-06 | $1.79 | $1.80 | $1.33 | $1.40 | $419.16 | $139,721 |
| 2015-03-07 | $1.40 | $1.60 | $1.36 | $1.57 | $172.69 | $156,988 |
| 2015-03-08 | $1.57 | $1.73 | $1.55 | $1.70 | $123.58 | $170,203 |
| 2015-03-09 | $1.71 | $1.76 | $1.51 | $1.71 | $233.81 | $170,828 |
| 2015-03-10 | $1.71 | $1.89 | $1.67 | $1.72 | $427.13 | $170,640 |
| 2015-03-11 | $1.72 | $8.35 | $1.67 | $1.74 | $33.17 | $172,887 |
| 2015-03-12 | $1.74 | $1.95 | $1.71 | $1.91 | $9.65 | $189,963 |
| 2015-03-13 | $1.91 | $1.94 | $1.67 | $1.85 | $0.01847 | $183,210 |
| 2015-03-14 | $1.84 | $1.85 | $1.78 | $1.84 | $3.68 | $182,570 |
| 2015-03-15 | $1.83 | $1.88 | $1.62 | $1.64 | $377.28 | $162,724 |
| 2015-03-16 | $1.64 | $1.81 | $1.63 | $1.73 | $86.33 | $171,276 |
| 2015-03-17 | $1.73 | $1.73 | $1.56 | $1.59 | $953.50 | $157,645 |
| 2015-03-18 | $1.59 | $1.75 | $1.39 | $1.44 | $659.93 | $142,625 |
| 2015-03-19 | $1.44 | $1.63 | $1.40 | $1.51 | $509.41 | $149,905 |
| 2015-03-20 | $1.51 | $1.74 | $1.49 | $1.74 | $827.35 | $172,205 |
| 2015-03-21 | $1.73 | $1.75 | $1.51 | $1.75 | $392.57 | $173,224 |
| 2015-03-22 | $1.74 | $1.76 | $1.49 | $1.59 | $86.55 | $158,051 |
| 2015-03-23 | $1.59 | $1.68 | $1.48 | $1.67 | $575.80 | $166,074 |
| 2015-03-24 | $1.68 | $1.68 | $1.46 | $1.61 | $504.10 | $159,332 |
| 2015-03-25 | $1.61 | $1.73 | $1.55 | $1.70 | $345.55 | $168,905 |
| 2015-03-26 | $1.70 | $1.82 | $1.66 | $1.71 | $428.28 | $170,801 |
| 2015-03-27 | $1.71 | $1.83 | $1.59 | $1.78 | $678.20 | $177,474 |
| 2015-03-28 | $1.78 | $1.83 | $1.67 | $1.83 | $902.53 | $182,560 |
| 2015-03-29 | $1.83 | $1.83 | $1.63 | $1.64 | $201.49 | $163,965 |
| 2015-03-30 | $1.64 | $1.80 | $1.63 | $1.68 | $262.78 | $167,927 |
| 2015-03-31 | $1.68 | $1.78 | $1.59 | $1.67 | $368.07 | $166,050 |