LIQUID LQD
Xếp hạng #?
04:04:17 31/03/2017
LIQUID (LQD)
Không hoạt động
Lịch sử giá LIQUID (LQD) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $3.38 | $3.78 | $3.24 | $3.66 | $190.29 | $351,313 |
| 2015-06-02 | $3.66 | $4.02 | $3.04 | $3.89 | $78.92 | $373,015 |
| 2015-06-03 | $3.92 | $3.93 | $3.30 | $3.46 | $138.26 | $331,837 |
| 2015-06-04 | $3.45 | $3.86 | $3.44 | $3.52 | $120.35 | $337,829 |
| 2015-06-05 | $3.52 | $3.86 | $3.46 | $3.84 | $6.61 | $368,939 |
| 2015-06-06 | $3.84 | $3.87 | $3.75 | $3.83 | $6.58 | $367,241 |
| 2015-06-07 | $3.83 | $3.83 | $3.41 | $3.47 | $0.4165 | $333,206 |
| 2015-06-08 | $3.46 | $3.57 | $3.39 | $3.56 | $0.4274 | $341,955 |
| 2015-06-10 | $3.59 | $3.68 | $3.52 | $3.68 | $11.04 | $353,301 |
| 2015-06-11 | $3.68 | $3.69 | $3.48 | $3.53 | $144.29 | $339,174 |
| 2015-06-12 | $3.54 | $3.63 | $3.51 | $3.53 | $459.13 | $339,151 |
| 2015-06-13 | $3.53 | $3.71 | $3.50 | $3.68 | $17.56 | $353,358 |
| 2015-06-14 | $3.68 | $3.87 | $3.49 | $3.62 | $0.03616 | $347,158 |
| 2015-06-15 | $3.62 | $3.81 | $3.56 | $3.67 | $3.67 | $352,769 |
| 2015-06-16 | $3.67 | $4.20 | $3.59 | $3.91 | $15.67 | $375,079 |
| 2015-06-17 | $3.85 | $4.62 | $3.82 | $3.97 | $20.00 | $380,966 |
| 2015-06-18 | $3.97 | $4.35 | $3.74 | $4.31 | $246.74 | $413,389 |
| 2015-06-19 | $4.31 | $4.55 | $4.07 | $4.22 | $29.51 | $404,677 |
| 2015-06-20 | $4.23 | $4.46 | $3.89 | $4.46 | $2.50 | $427,792 |
| 2015-06-21 | $4.38 | $4.67 | $4.08 | $4.23 | $8.72 | $406,134 |
| 2015-06-22 | $4.23 | $4.33 | $4.06 | $4.22 | $4.22 | $405,071 |
| 2015-06-23 | $4.22 | $4.22 | $3.92 | $3.96 | $7.92 | $380,359 |
| 2015-06-24 | $3.96 | $3.98 | $3.65 | $3.68 | $13.38 | $352,830 |
| 2015-06-25 | $3.67 | $3.74 | $3.53 | $3.59 | $0.7179 | $344,572 |
| 2015-06-26 | $3.64 | $3.67 | $3.47 | $3.48 | $1,890.49 | $333,678 |
| 2015-06-27 | $3.48 | $3.77 | $3.47 | $3.67 | $3.70 | $352,128 |
| 2015-06-28 | $3.67 | $3.72 | $3.52 | $3.62 | $91.81 | $347,962 |
| 2015-06-29 | $3.62 | $4.00 | $3.54 | $4.00 | $1,611.19 | $383,550 |
| 2015-06-30 | $3.99 | $4.23 | $3.72 | $4.11 | $61.60 | $394,215 |