LIQUID LQD
Xếp hạng #?
04:04:17 31/03/2017
LIQUID (LQD)
Không hoạt động
Lịch sử giá LIQUID (LQD) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $4.10 | $4.23 | $3.87 | $4.15 | $155.84 | $398,639 |
| 2015-07-02 | $4.16 | $4.22 | $3.84 | $3.99 | $30.77 | $385,119 |
| 2015-07-03 | $4.00 | $4.07 | $3.69 | $3.76 | $22.42 | $362,963 |
| 2015-07-04 | $3.77 | $4.19 | $3.74 | $4.14 | $41.40 | $399,490 |
| 2015-07-05 | $4.14 | $4.16 | $3.90 | $4.00 | $181.82 | $386,469 |
| 2015-07-06 | $4.01 | $4.03 | $3.73 | $3.73 | $14.45 | $360,251 |
| 2015-07-07 | $3.73 | $5.07 | $3.72 | $4.38 | $87.63 | $422,802 |
| 2015-07-08 | $4.43 | $4.65 | $4.30 | $4.30 | $0.7738 | $414,869 |
| 2015-07-09 | $4.30 | $4.45 | $4.09 | $4.45 | $222.59 | $429,605 |
| 2015-07-10 | $4.53 | $5.00 | $4.01 | $4.13 | $116.60 | $398,311 |
| 2015-07-11 | $4.11 | $4.47 | $3.87 | $4.47 | $246.07 | $431,746 |
| 2015-07-12 | $4.47 | $4.56 | $4.02 | $4.12 | $252.29 | $397,490 |
| 2015-07-13 | $4.12 | $4.36 | $4.04 | $4.20 | $673.99 | $405,284 |
| 2015-07-14 | $4.20 | $4.42 | $3.92 | $3.92 | $688.53 | $378,613 |
| 2015-07-15 | $3.93 | $4.37 | $3.85 | $4.11 | $166.57 | $396,890 |
| 2015-07-16 | $4.21 | $4.23 | $3.41 | $3.56 | $53.94 | $343,607 |
| 2015-07-17 | $3.56 | $3.70 | $3.48 | $3.63 | $116.99 | $350,610 |
| 2015-07-18 | $3.62 | $4.11 | $3.59 | $4.01 | $8.01 | $386,665 |
| 2015-07-19 | $4.01 | $4.07 | $3.96 | $3.98 | $455.71 | $384,537 |
| 2015-07-20 | $3.99 | $4.05 | $3.69 | $3.72 | $42.16 | $358,781 |
| 2015-07-21 | $3.72 | $3.97 | $3.72 | $3.93 | $11.94 | $378,890 |
| 2015-07-22 | $3.92 | $11.09 | $3.87 | $11.09 | $20.20 | $1,070,214 |
| 2015-07-23 | $11.09 | $11.12 | $3.31 | $3.31 | $0.03313 | $319,677 |
| 2015-07-24 | $3.31 | $4.11 | $3.30 | $4.11 | $223.98 | $396,593 |
| 2015-07-25 | $4.11 | $4.16 | $3.94 | $4.02 | $584.46 | $387,560 |
| 2015-07-26 | $4.02 | $4.11 | $1.76 | $4.11 | $4.11 | $396,562 |
| 2015-07-27 | $4.11 | $4.49 | $3.93 | $3.95 | $150.33 | $381,616 |
| 2015-07-28 | $3.95 | $4.06 | $3.83 | $3.88 | $96.89 | $374,002 |
| 2015-07-29 | $3.87 | $3.91 | $3.64 | $3.71 | $57.54 | $357,752 |
| 2015-07-30 | $3.71 | $3.85 | $3.45 | $3.80 | $432.98 | $366,518 |
| 2015-07-31 | $3.76 | $3.99 | $3.38 | $3.70 | $762.24 | $357,181 |