LIQUID LQD
Xếp hạng #?
04:04:17 31/03/2017
LIQUID (LQD)
Không hoạt động
Lịch sử giá LIQUID (LQD) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.3325 | $0.5197 | $0.3325 | $0.4541 | $223.01 | $155,157 |
| 2016-01-02 | $0.4583 | $0.5122 | $0.4129 | $0.5038 | $380.40 | $172,159 |
| 2016-01-03 | $0.5031 | $0.5383 | $0.4448 | $0.4859 | $18.71 | $166,034 |
| 2016-01-04 | $0.4862 | $0.5016 | $0.4683 | $0.4715 | $2.56 | $161,111 |
| 2016-01-05 | $0.4693 | $0.5357 | $0.4420 | $0.4468 | $6.70 | $152,675 |
| 2016-01-06 | $0.4468 | $0.4529 | $0.4343 | $0.4482 | $6.72 | $153,165 |
| 2016-01-07 | $0.4487 | $0.4609 | $0.4452 | $0.4609 | $42.84 | $157,499 |
| 2016-01-08 | $0.4608 | $0.5054 | $0.4500 | $0.4816 | $138.26 | $164,567 |
| 2016-01-09 | $0.4819 | $0.5256 | $0.4018 | $0.4254 | $5.37 | $145,370 |
| 2016-01-10 | $0.4255 | $0.4261 | $0.4015 | $0.4082 | $5.15 | $139,479 |
| 2016-01-11 | $0.4610 | $0.4671 | $0.4566 | $0.4651 | $6.05 | $158,915 |
| 2016-01-12 | $0.4650 | $0.5198 | $0.4592 | $0.4887 | $220.91 | $167,007 |
| 2016-01-13 | $0.4888 | $0.6654 | $0.4076 | $0.6654 | $19.30 | $227,365 |
| 2016-01-14 | $0.6666 | $0.7004 | $0.4955 | $0.5163 | $129.51 | $176,437 |
| 2016-01-15 | $0.5059 | $0.5059 | $0.4170 | $0.4241 | $24.71 | $144,924 |
| 2016-01-16 | $0.4238 | $0.4483 | $0.4017 | $0.4273 | $24.57 | $146,012 |
| 2016-01-17 | $0.4271 | $0.4985 | $0.4249 | $0.4798 | $32.29 | $163,959 |
| 2016-01-18 | $0.4797 | $0.4815 | $0.4133 | $0.4135 | $41.35 | $141,286 |
| 2016-01-19 | $0.4234 | $0.4425 | $0.4050 | $0.4164 | $206.96 | $142,294 |
| 2016-01-20 | $0.4171 | $0.4752 | $0.2897 | $0.3133 | $21.85 | $107,059 |
| 2016-01-21 | $0.3128 | $0.4783 | $0.3114 | $0.4704 | $46.93 | $160,744 |
| 2016-01-22 | $0.4710 | $44.69 | $0.4692 | $1.78 | $3,962.83 | $607,229 |
| 2016-01-23 | $1.78 | $2.53 | $0.4124 | $0.5135 | $1,419.79 | $175,458 |
| 2016-01-24 | $0.5134 | $0.8249 | $0.5105 | $0.5378 | $271.56 | $183,788 |
| 2016-01-25 | $0.5376 | $0.5522 | $0.4281 | $0.4542 | $145.48 | $155,222 |
| 2016-01-26 | $0.4541 | $0.5937 | $0.4367 | $0.5341 | $305.20 | $182,522 |
| 2016-01-27 | $0.5341 | $1.17 | $0.4836 | $0.6043 | $716.47 | $206,484 |
| 2016-01-28 | $0.6033 | $0.9148 | $0.6033 | $0.7845 | $1,125.80 | $268,073 |
| 2016-01-29 | $0.7849 | $1.06 | $0.5894 | $0.6322 | $439.57 | $216,038 |
| 2016-01-30 | $0.6317 | $0.6542 | $0.6171 | $0.6542 | $133.76 | $223,532 |
| 2016-01-31 | $0.6548 | $0.7213 | $0.6514 | $0.6548 | $107.85 | $223,746 |