LIQUID LQD
Xếp hạng #?
04:04:17 31/03/2017
LIQUID (LQD)
Không hoạt động
Lịch sử giá LIQUID (LQD) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $1.62 | $1.73 | $1.60 | $1.72 | $1,333.61 | $167,389 |
| 2015-04-02 | $1.72 | $1.84 | $1.66 | $1.84 | $985.64 | $178,743 |
| 2015-04-03 | $1.84 | $1.89 | $1.70 | $1.70 | $1,167.25 | $164,816 |
| 2015-04-04 | $1.70 | $1.91 | $1.64 | $1.90 | $195.51 | $184,499 |
| 2015-04-05 | $1.90 | $1.95 | $1.86 | $1.92 | $103.89 | $186,768 |
| 2015-04-06 | $1.92 | $2.09 | $1.91 | $1.93 | $0.01927 | $187,317 |
| 2015-04-07 | $1.93 | $2.01 | $1.90 | $1.96 | $0.01961 | $190,633 |
| 2015-04-08 | $1.96 | $2.21 | $1.88 | $2.19 | $218.96 | $212,782 |
| 2015-04-09 | $2.19 | $2.20 | $1.86 | $2.16 | $50.88 | $209,875 |
| 2015-04-10 | $2.15 | $2.18 | $1.88 | $2.11 | $39.09 | $205,498 |
| 2015-04-11 | $2.11 | $2.26 | $2.09 | $2.21 | $207.50 | $214,765 |
| 2015-04-12 | $2.21 | $2.30 | $2.13 | $2.16 | $0.8866 | $210,303 |
| 2015-04-13 | $2.16 | $2.27 | $2.05 | $2.07 | $7.87 | $201,377 |
| 2015-04-14 | $2.07 | $2.08 | $1.70 | $1.77 | $177.30 | $172,429 |
| 2015-04-15 | $1.78 | $2.00 | $1.72 | $2.00 | $1,397.35 | $194,429 |
| 2015-04-16 | $2.00 | $2.02 | $1.87 | $1.88 | $390.46 | $182,845 |
| 2015-04-17 | $1.88 | $1.96 | $1.69 | $1.70 | $510.08 | $165,438 |
| 2015-04-18 | $1.70 | $1.97 | $1.68 | $1.94 | $5.82 | $188,893 |
| 2015-04-19 | $1.94 | $1.95 | $1.71 | $1.71 | $261.28 | $166,523 |
| 2015-04-20 | $1.71 | $1.95 | $1.68 | $1.91 | $307.82 | $186,403 |
| 2015-04-21 | $1.92 | $2.12 | $1.82 | $1.99 | $204.52 | $193,534 |
| 2015-04-22 | $1.99 | $2.00 | $1.88 | $1.88 | $335.13 | $183,512 |
| 2015-04-23 | $1.88 | $2.40 | $1.88 | $2.07 | $46.25 | $201,340 |
| 2015-04-24 | $2.06 | $2.14 | $2.04 | $2.14 | $5.59 | $208,888 |
| 2015-04-25 | $2.14 | $2.42 | $2.11 | $2.41 | $115.34 | $235,406 |
| 2015-04-26 | $2.41 | $2.42 | $1.92 | $1.96 | $39.14 | $190,864 |
| 2015-04-27 | $1.96 | $2.31 | $1.94 | $2.31 | $432.42 | $225,120 |
| 2015-04-28 | $2.30 | $2.31 | $1.97 | $2.22 | $22.23 | $216,986 |
| 2015-04-29 | $2.22 | $2.28 | $2.18 | $2.22 | $770.50 | $217,841 |
| 2015-04-30 | $2.23 | $2.51 | $1.99 | $2.49 | $2,599.77 | $238,989 |