LIQUID LQD
Xếp hạng #?
04:04:17 31/03/2017
LIQUID (LQD)
Không hoạt động
Lịch sử giá LIQUID (LQD) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $3.70 | $4.53 | $3.19 | $4.37 | $72.50 | $421,225 |
| 2015-08-02 | $4.36 | $8.35 | $3.52 | $3.55 | $45.06 | $342,416 |
| 2015-08-03 | $3.55 | $3.55 | $3.19 | $3.44 | $74.80 | $331,855 |
| 2015-08-04 | $3.43 | $4.48 | $3.41 | $4.47 | $195.11 | $430,995 |
| 2015-08-05 | $4.46 | $4.48 | $3.46 | $3.49 | $348.62 | $336,414 |
| 2015-08-06 | $3.49 | $3.54 | $3.20 | $3.21 | $144.59 | $310,071 |
| 2015-08-07 | $3.21 | $3.63 | $3.16 | $3.40 | $146.13 | $327,936 |
| 2015-08-08 | $3.41 | $3.60 | $3.18 | $3.28 | $5.90 | $316,360 |
| 2015-08-09 | $3.28 | $3.34 | $2.99 | $3.09 | $40.17 | $297,986 |
| 2015-08-10 | $3.09 | $3.20 | $3.02 | $3.02 | $114.69 | $291,251 |
| 2015-08-11 | $3.02 | $3.06 | $2.96 | $3.06 | $24.51 | $295,628 |
| 2015-08-12 | $3.09 | $3.21 | $3.05 | $3.17 | $707.72 | $305,995 |
| 2015-08-13 | $3.18 | $3.20 | $2.90 | $2.91 | $14.86 | $281,270 |
| 2015-08-14 | $2.92 | $3.03 | $2.84 | $3.01 | $36.75 | $290,464 |
| 2015-08-15 | $3.00 | $3.12 | $2.82 | $2.82 | $53.52 | $271,801 |
| 2015-08-16 | $2.82 | $3.02 | $2.64 | $2.80 | $69.99 | $270,150 |
| 2015-08-17 | $2.80 | $2.80 | $2.47 | $2.60 | $410.97 | $251,111 |
| 2015-08-18 | $2.60 | $2.82 | $2.17 | $2.17 | $45.61 | $209,603 |
| 2015-08-19 | $2.15 | $2.37 | $1.76 | $1.78 | $24.31 | $171,972 |
| 2015-08-20 | $1.78 | $2.81 | $1.78 | $2.64 | $76.89 | $254,816 |
| 2015-08-21 | $2.64 | $2.87 | $2.55 | $2.58 | $63.06 | $249,302 |
| 2015-08-22 | $2.58 | $4.93 | $2.16 | $4.92 | $64.68 | $474,361 |
| 2015-08-23 | $4.91 | $6.84 | $2.65 | $2.78 | $152.44 | $268,056 |
| 2015-08-24 | $3.37 | $3.37 | $2.32 | $2.32 | $238.55 | $223,774 |
| 2015-08-25 | $2.31 | $2.52 | $2.29 | $2.43 | $175.44 | $234,776 |
| 2015-08-26 | $2.43 | $2.57 | $2.41 | $2.47 | $39.45 | $237,909 |
| 2015-08-27 | $2.47 | $2.49 | $2.24 | $2.26 | $728.80 | $218,116 |
| 2015-08-28 | $2.26 | $2.26 | $1.87 | $2.19 | $51.86 | $211,507 |
| 2015-08-29 | $2.19 | $2.26 | $2.14 | $2.25 | $529.30 | $217,352 |
| 2015-08-30 | $2.25 | $2.37 | $2.23 | $2.30 | $1.52 | $221,791 |
| 2015-08-31 | $2.30 | $2.31 | $2.26 | $2.27 | $1.50 | $219,261 |