LIQUID LQD
Xếp hạng #?
04:04:17 31/03/2017
LIQUID (LQD)
Không hoạt động
Lịch sử giá LIQUID (LQD) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.6080 | $0.6080 | $0.5230 | $0.5328 | $92.37 | $192,707 |
| 2015-12-02 | $0.5330 | $0.5817 | $0.5041 | $0.5725 | $12.39 | $207,062 |
| 2015-12-03 | $0.5722 | $0.5938 | $0.5519 | $0.5924 | $4.15 | $214,250 |
| 2015-12-04 | $0.5926 | $0.6148 | $0.5829 | $0.5925 | $52.86 | $214,284 |
| 2015-12-05 | $0.5931 | $0.6485 | $0.5915 | $0.6324 | $58.18 | $228,742 |
| 2015-12-06 | $0.6322 | $0.6512 | $0.5803 | $0.6399 | $812.70 | $231,450 |
| 2015-12-07 | $0.6372 | $0.6483 | $0.5772 | $0.5999 | $12.00 | $216,992 |
| 2015-12-08 | $0.6013 | $0.6592 | $0.5881 | $0.6529 | $40.36 | $236,133 |
| 2015-12-09 | $0.6499 | $0.6713 | $0.5839 | $0.6093 | $8.19 | $220,385 |
| 2015-12-10 | $0.5898 | $0.6637 | $0.5731 | $0.6438 | $5.15 | $232,853 |
| 2015-12-11 | $0.6184 | $0.6265 | $0.5997 | $0.6243 | $18.73 | $225,806 |
| 2015-12-12 | $0.6249 | $0.6403 | $0.5753 | $0.5994 | $5.99 | $216,792 |
| 2015-12-13 | $0.5992 | $0.6258 | $0.5764 | $0.6045 | $0.2418 | $218,657 |
| 2015-12-14 | $0.6040 | $0.6105 | $0.5839 | $0.5851 | $0.2340 | $211,615 |
| 2015-12-15 | $0.5858 | $0.6052 | $0.5767 | $0.6003 | $0.2401 | $217,127 |
| 2015-12-16 | $0.5821 | $0.5878 | $0.5765 | $0.5772 | $345.01 | $208,757 |
| 2015-12-17 | $0.5773 | $0.5853 | $0.4329 | $0.4685 | $145.38 | $169,439 |
| 2015-12-18 | $0.4690 | $0.4929 | $0.4123 | $0.4436 | $24.40 | $160,444 |
| 2015-12-19 | $0.4436 | $0.4578 | $0.3531 | $0.3544 | $22.41 | $128,180 |
| 2015-12-20 | $0.3544 | $0.5043 | $0.3390 | $0.5042 | $196.64 | $182,365 |
| 2015-12-21 | $0.4916 | $0.5380 | $0.4238 | $0.5313 | $4.25 | $192,179 |
| 2015-12-22 | $0.5324 | $0.5461 | $0.5244 | $0.5335 | $4.27 | $192,960 |
| 2015-12-23 | $0.5327 | $0.5357 | $0.4538 | $0.4601 | $39.57 | $166,408 |
| 2015-12-24 | $0.4607 | $0.5027 | $0.4356 | $0.4382 | $0.8763 | $158,477 |
| 2015-12-25 | $0.4405 | $0.4571 | $0.4270 | $0.4564 | $228.22 | $165,089 |
| 2015-12-26 | $0.4567 | $0.4574 | $0.4212 | $0.4300 | $278.63 | $155,522 |
| 2015-12-27 | $0.4299 | $0.4537 | $0.4191 | $0.4312 | $143.15 | $155,952 |
| 2015-12-28 | $0.4264 | $0.4602 | $0.4084 | $0.4532 | $256.04 | $163,905 |
| 2015-12-29 | $0.4539 | $0.4912 | $0.4463 | $0.4823 | $33.01 | $174,436 |
| 2015-12-30 | $0.4828 | $0.5378 | $0.4784 | $0.4887 | $10.48 | $176,760 |
| 2015-12-31 | $0.4884 | $0.4884 | $0.3243 | $0.3325 | $81.95 | $113,598 |