LIQUID LQD
Xếp hạng #?
04:04:17 31/03/2017
LIQUID (LQD)
Không hoạt động
Lịch sử giá LIQUID (LQD) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $2.49 | $2.83 | $2.46 | $2.77 | $695.56 | $265,713 |
| 2015-05-02 | $2.76 | $3.02 | $2.61 | $2.79 | $1,309.86 | $268,048 |
| 2015-05-03 | $2.79 | $2.87 | $2.75 | $2.78 | $142.57 | $267,005 |
| 2015-05-04 | $2.83 | $2.86 | $2.53 | $2.54 | $4,118.10 | $243,852 |
| 2015-05-05 | $2.54 | $2.68 | $2.10 | $2.26 | $201.43 | $217,284 |
| 2015-05-06 | $2.26 | $2.68 | $2.26 | $2.63 | $383.48 | $252,747 |
| 2015-05-07 | $2.63 | $2.89 | $2.33 | $2.88 | $443.79 | $276,880 |
| 2015-05-08 | $2.89 | $2.90 | $2.37 | $2.51 | $113.17 | $240,680 |
| 2015-05-09 | $2.51 | $2.74 | $2.40 | $2.57 | $271.37 | $246,699 |
| 2015-05-10 | $2.57 | $2.67 | $2.29 | $2.38 | $200.85 | $228,157 |
| 2015-05-11 | $2.38 | $2.58 | $2.07 | $2.51 | $151.38 | $240,610 |
| 2015-05-12 | $2.51 | $2.74 | $2.21 | $2.70 | $56.63 | $258,865 |
| 2015-05-13 | $2.69 | $2.70 | $2.43 | $2.47 | $695.19 | $237,444 |
| 2015-05-14 | $2.47 | $2.75 | $2.47 | $2.75 | $75.68 | $263,819 |
| 2015-05-15 | $2.73 | $2.75 | $2.49 | $2.64 | $157.50 | $253,433 |
| 2015-05-16 | $2.64 | $2.81 | $2.61 | $2.80 | $8.94 | $268,338 |
| 2015-05-17 | $2.79 | $2.92 | $2.75 | $2.77 | $338.50 | $265,861 |
| 2015-05-18 | $2.75 | $3.03 | $2.48 | $2.53 | $12.00 | $242,449 |
| 2015-05-19 | $2.54 | $3.47 | $2.52 | $3.01 | $538.72 | $288,872 |
| 2015-05-20 | $3.01 | $3.62 | $2.97 | $3.62 | $2,565.16 | $347,113 |
| 2015-05-21 | $3.62 | $4.08 | $3.35 | $3.69 | $782.63 | $354,684 |
| 2015-05-22 | $3.73 | $4.35 | $3.39 | $4.33 | $259.81 | $415,694 |
| 2015-05-23 | $4.32 | $4.62 | $3.55 | $3.58 | $394.08 | $343,773 |
| 2015-05-24 | $3.58 | $4.23 | $3.48 | $3.58 | $362.52 | $344,059 |
| 2015-05-25 | $3.56 | $3.84 | $3.39 | $3.45 | $268.34 | $330,987 |
| 2015-05-26 | $3.45 | $3.75 | $3.38 | $3.71 | $1,011.06 | $355,876 |
| 2015-05-27 | $3.71 | $3.86 | $3.44 | $3.77 | $73.68 | $362,376 |
| 2015-05-28 | $3.77 | $3.80 | $3.53 | $3.57 | $24.99 | $342,682 |
| 2015-05-29 | $3.59 | $4.06 | $3.57 | $3.90 | $7.79 | $373,970 |
| 2015-05-30 | $3.89 | $3.93 | $3.39 | $3.65 | $102.25 | $350,562 |
| 2015-05-31 | $3.65 | $3.72 | $3.35 | $3.38 | $108.29 | $324,868 |