LIQUID LQD
Xếp hạng #?
04:04:17 31/03/2017
LIQUID (LQD)
Không hoạt động
Lịch sử giá LIQUID (LQD) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $2.05 | $2.25 | $2.03 | $2.14 | $11.23 | $206,771 |
| 2015-11-02 | $2.13 | $2.35 | $2.07 | $2.32 | $36.06 | $223,480 |
| 2015-11-03 | $2.32 | $2.46 | $2.29 | $2.38 | $391.06 | $229,977 |
| 2015-11-04 | $2.39 | $2.71 | $1.83 | $1.96 | $109.90 | $188,911 |
| 2015-11-05 | $1.96 | $2.21 | $1.73 | $2.11 | $312.93 | $206,078 |
| 2015-11-06 | $2.11 | $2.14 | $1.39 | $1.40 | $469.98 | $58,330.34 |
| 2015-11-07 | $1.40 | $1.44 | $0.6217 | $0.6219 | $286.52 | $25,990.74 |
| 2015-11-08 | $0.6213 | $0.7772 | $0.6045 | $0.6081 | $286.58 | $25,413.90 |
| 2015-11-09 | $0.6114 | $0.9900 | $0.6070 | $0.6681 | $1,672.34 | $213,694 |
| 2015-11-10 | $0.6663 | $0.7031 | $0.5762 | $0.6106 | $113.53 | $195,537 |
| 2015-11-11 | $0.6117 | $0.6535 | $0.5460 | $0.6270 | $665.66 | $201,673 |
| 2015-11-12 | $0.6274 | $0.7117 | $0.6274 | $0.6895 | $2,243.94 | $222,955 |
| 2015-11-13 | $0.6895 | $0.6949 | $0.6036 | $0.6715 | $185.65 | $217,136 |
| 2015-11-14 | $0.6718 | $0.6724 | $0.6364 | $0.6413 | $3,857.96 | $211,080 |
| 2015-11-15 | $0.6421 | $0.6502 | $0.6215 | $0.6428 | $1,255.63 | $212,783 |
| 2015-11-16 | $0.6457 | $0.6466 | $0.6129 | $0.6273 | $1,484.82 | $209,086 |
| 2015-11-17 | $0.6281 | $0.6495 | $0.6220 | $0.6336 | $455.65 | $212,091 |
| 2015-11-18 | $0.6315 | $0.6498 | $0.6186 | $0.6302 | $218.47 | $211,904 |
| 2015-11-19 | $0.6311 | $0.7064 | $0.1434 | $0.5999 | $2,200.69 | $203,750 |
| 2015-11-20 | $0.5994 | $0.6147 | $0.5775 | $0.6030 | $918.63 | $205,135 |
| 2015-11-21 | $0.6075 | $0.6482 | $0.5975 | $0.6109 | $1.28 | $207,896 |
| 2015-11-22 | $0.6114 | $0.6500 | $0.5853 | $0.5989 | $870.92 | $204,388 |
| 2015-11-23 | $0.5998 | $0.6070 | $0.5805 | $0.5810 | $811.24 | $200,774 |
| 2015-11-24 | $0.5826 | $0.6168 | $0.5639 | $0.5701 | $17.42 | $197,009 |
| 2015-11-25 | $0.5701 | $0.6342 | $0.5655 | $0.6294 | $75.53 | $217,509 |
| 2015-11-26 | $0.6294 | $0.6723 | $0.5917 | $0.6286 | $1,025.29 | $217,216 |
| 2015-11-27 | $0.6257 | $0.6304 | $0.4956 | $0.5169 | $219.70 | $178,626 |
| 2015-11-28 | $0.5168 | $0.7009 | $0.4899 | $0.6935 | $424.24 | $239,636 |
| 2015-11-29 | $0.6942 | $0.7090 | $0.5691 | $0.5904 | $340.37 | $204,029 |
| 2015-11-30 | $0.5906 | $0.6210 | $0.5901 | $0.6079 | $2,645.32 | $210,071 |