LIQUID LQD
Xếp hạng #?
04:04:17 31/03/2017
LIQUID (LQD)
Không hoạt động
Lịch sử giá LIQUID (LQD) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.7331 | $0.7452 | $0.6347 | $0.6347 | $300.20 | $216,898 |
| 2016-03-02 | $0.6349 | $0.6741 | $0.6052 | $0.6371 | $51.73 | $217,713 |
| 2016-03-03 | $0.6362 | $0.6787 | $0.5488 | $0.6586 | $5.93 | $225,038 |
| 2016-03-04 | $0.6586 | $0.6614 | $0.6191 | $0.6201 | $4.65 | $211,883 |
| 2016-03-05 | $0.6195 | $0.6237 | $0.5137 | $0.5355 | $1,476.02 | $182,994 |
| 2016-03-06 | $0.5390 | $0.5529 | $0.2834 | $0.2834 | $1,654.19 | $96,855.42 |
| 2016-03-07 | $0.2835 | $0.3485 | $0.2111 | $0.2540 | $990.55 | $86,791.26 |
| 2016-03-08 | $0.2539 | $0.3919 | $0.2489 | $0.3756 | $208.97 | $128,338 |
| 2016-03-09 | $0.3755 | $0.4756 | $0.3105 | $0.4596 | $133.50 | $157,060 |
| 2016-03-10 | $0.4592 | $0.4986 | $0.3508 | $0.3774 | $145.01 | $128,971 |
| 2016-03-11 | $0.3758 | $0.4593 | $0.3757 | $0.4168 | $64.19 | $142,440 |
| 2016-03-12 | $0.4168 | $0.4931 | $0.4083 | $0.4903 | $42.19 | $167,553 |
| 2016-03-13 | $0.4903 | $0.5345 | $0.4606 | $0.4828 | $115.36 | $164,984 |
| 2016-03-14 | $0.4827 | $0.4859 | $0.3745 | $0.4216 | $50.36 | $144,050 |
| 2016-03-15 | $0.4218 | $0.5703 | $0.3625 | $0.3625 | $62.00 | $123,856 |
| 2016-03-16 | $0.3624 | $0.4112 | $0.3450 | $0.4104 | $4.35 | $140,247 |
| 2016-03-17 | $0.4117 | $0.4172 | $0.3463 | $0.3721 | $686.03 | $127,147 |
| 2016-03-18 | $0.3721 | $0.5221 | $0.3671 | $0.4826 | $137.47 | $164,924 |
| 2016-03-19 | $0.4881 | $0.6137 | $0.4356 | $0.4357 | $576.40 | $148,902 |
| 2016-03-20 | $0.4363 | $0.5472 | $0.4363 | $0.5312 | $178.44 | $181,506 |
| 2016-03-21 | $0.5327 | $0.5327 | $0.4211 | $0.5015 | $230.73 | $171,380 |
| 2016-03-22 | $0.5013 | $0.5779 | $0.4982 | $0.5779 | $162.97 | $197,472 |
| 2016-03-23 | $0.5783 | $0.6533 | $0.5520 | $0.6518 | $66.95 | $222,732 |
| 2016-03-24 | $0.6519 | $0.6529 | $0.6480 | $0.6496 | $10.28 | $221,986 |
| 2016-03-25 | $0.6496 | $0.6505 | $0.4821 | $0.5637 | $115.29 | $192,619 |
| 2016-03-26 | $0.5637 | $0.6136 | $0.5254 | $0.6136 | $76.74 | $209,692 |
| 2016-03-27 | $0.6137 | $0.6289 | $0.4185 | $0.4285 | $44.35 | $146,441 |
| 2016-03-28 | $0.4286 | $0.5542 | $0.4284 | $0.5397 | $103.64 | $184,436 |
| 2016-03-29 | $0.5407 | $0.6046 | $0.4288 | $0.6038 | $17.82 | $206,321 |
| 2016-03-30 | $0.6039 | $0.6043 | $0.4561 | $0.4564 | $236.01 | $155,943 |
| 2016-03-31 | $0.4563 | $0.5360 | $0.4563 | $0.5287 | $54.97 | $180,652 |