LIQUID LQD
Xếp hạng #?
04:04:17 31/03/2017
LIQUID (LQD)
Không hoạt động
Lịch sử giá LIQUID (LQD) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.5286 | $0.5431 | $0.4267 | $0.4275 | $300.59 | $146,091 |
| 2016-04-02 | $0.4277 | $0.5654 | $0.4277 | $0.5459 | $119.47 | $186,558 |
| 2016-04-03 | $0.5460 | $0.6104 | $0.5424 | $0.6096 | $180.68 | $208,307 |
| 2016-04-04 | $0.6097 | $0.6110 | $0.5933 | $0.5974 | $11.05 | $204,136 |
| 2016-04-05 | $0.5973 | $0.6396 | $0.5962 | $0.6031 | $296.49 | $206,080 |
| 2016-04-06 | $0.6031 | $0.6065 | $0.4813 | $0.4818 | $127.41 | $164,643 |
| 2016-04-07 | $0.4820 | $0.6173 | $0.4688 | $0.6164 | $38.78 | $210,639 |
| 2016-04-08 | $0.5866 | $0.5900 | $0.5363 | $0.5675 | $210.73 | $193,910 |
| 2016-04-09 | $0.5430 | $0.5606 | $0.4602 | $0.5108 | $72.85 | $174,534 |
| 2016-04-10 | $0.5110 | $0.5161 | $0.4981 | $0.4989 | $97.33 | $170,497 |
| 2016-04-11 | $0.4990 | $0.6262 | $0.4990 | $0.6260 | $72.08 | $213,918 |
| 2016-04-12 | $0.6262 | $0.6401 | $0.5272 | $0.5342 | $242.21 | $182,528 |
| 2016-04-13 | $0.5340 | $0.5616 | $0.4901 | $0.5086 | $1,169.21 | $173,790 |
| 2016-04-14 | $0.5124 | $0.5720 | $0.5122 | $0.5688 | $17.95 | $194,368 |
| 2016-04-15 | $0.5690 | $0.5695 | $0.4910 | $0.5001 | $0.8502 | $170,900 |
| 2016-04-16 | $0.5431 | $0.5594 | $0.5403 | $0.5412 | $14.38 | $184,951 |
| 2016-04-17 | $0.5414 | $0.5421 | $0.4687 | $0.4700 | $0.9377 | $160,620 |
| 2016-04-18 | $0.4702 | $0.5765 | $0.4702 | $0.5697 | $52.99 | $194,686 |
| 2016-04-19 | $0.5690 | $1.56 | $0.5541 | $0.5841 | $5,453.90 | $199,584 |
| 2016-04-20 | $0.5840 | $0.5874 | $0.5253 | $0.5310 | $425.84 | $181,463 |
| 2016-04-21 | $0.5311 | $0.5693 | $0.5310 | $0.5521 | $413.64 | $188,651 |
| 2016-04-22 | $0.5515 | $0.5544 | $0.5425 | $0.5453 | $654.90 | $186,337 |
| 2016-04-23 | $0.5453 | $0.5625 | $0.5095 | $0.5095 | $549.19 | $174,096 |
| 2016-04-24 | $0.5101 | $0.5171 | $0.4971 | $0.4986 | $432.87 | $170,384 |
| 2016-04-25 | $0.4987 | $0.5173 | $0.4948 | $0.5132 | $132.24 | $175,364 |
| 2016-04-26 | $0.5165 | $0.5245 | $0.4719 | $0.4862 | $4.25 | $166,149 |
| 2016-04-27 | $0.4862 | $0.4865 | $0.4108 | $0.4420 | $53.03 | $151,040 |
| 2016-04-28 | $0.4426 | $0.4958 | $0.4027 | $0.4899 | $48.49 | $167,415 |
| 2016-04-29 | $0.4899 | $0.5553 | $0.4610 | $0.5552 | $13.33 | $189,734 |
| 2016-04-30 | $0.5554 | $0.5591 | $0.4479 | $0.4484 | $77.70 | $153,240 |