Lịch sử giá LIQUID (LQD) Tháng 08/2016

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2016-08-01	$1.10	$1.36	$1.09	$1.20	$131.82	$409,134
2016-08-02	$1.20	$1.28	$0.9401	$0.9735	$172.11	$332,661
2016-08-03	$0.9839	$1.31	$0.9736	$1.15	$356.36	$393,774
2016-08-04	$1.15	$1.68	$0.9453	$1.68	$3,334.56	$574,698
2016-08-05	$1.68	$2.06	$1.43	$1.49	$1,503.32	$508,863
2016-08-06	$1.70	$1.71	$1.48	$1.56	$199.88	$532,684
2016-08-07	$1.56	$1.64	$1.55	$1.58	$42.79	$540,192
2016-08-08	$1.58	$1.64	$1.27	$1.52	$101.06	$518,090
2016-08-09	$1.52	$1.52	$1.27	$1.40	$75.12	$479,363
2016-08-10	$1.40	$1.50	$1.40	$1.48	$137.27	$506,403
2016-08-11	$1.48	$1.49	$1.24	$1.41	$1,888.02	$480,901
2016-08-12	$1.41	$1.44	$1.32	$1.44	$440.99	$491,607
2016-08-13	$1.44	$1.50	$1.41	$1.48	$1,544.48	$505,897
2016-08-14	$1.48	$1.58	$1.44	$1.54	$812.09	$526,489
2016-08-15	$1.54	$1.63	$1.35	$1.35	$426.45	$462,305
2016-08-16	$1.38	$1.62	$1.38	$1.48	$1,549.28	$506,618
2016-08-17	$1.48	$1.56	$1.48	$1.52	$87.56	$518,421
2016-08-18	$1.52	$1.55	$1.28	$1.37	$1,413.68	$466,805
2016-08-19	$1.37	$1.40	$1.31	$1.39	$29.94	$473,783
2016-08-20	$1.39	$1.40	$1.32	$1.40	$823.47	$477,662
2016-08-21	$1.40	$1.60	$1.37	$1.59	$1,225.18	$544,566
2016-08-22	$1.59	$1.60	$1.37	$1.45	$559.71	$495,021
2016-08-23	$1.45	$1.45	$0.7105	$0.7566	$6,116.74	$258,558
2016-08-24	$0.7562	$0.8045	$0.5638	$0.7507	$3,595.60	$256,529
2016-08-25	$0.7497	$0.8721	$0.5613	$0.8562	$668.25	$292,581
2016-08-26	$0.8576	$0.9083	$0.4803	$0.4823	$575.59	$164,826
2016-08-27	$0.4832	$0.5153	$0.4226	$0.4519	$78.28	$154,425
2016-08-28	$0.4517	$0.4548	$0.3727	$0.3740	$1,029.87	$127,818
2016-08-29	$0.3751	$0.3813	$0.2330	$0.3471	$978.63	$118,602
2016-08-30	$0.7225	$0.8987	$0.2910	$0.4140	$4,009.95	$141,471
2016-08-31	$0.4259	$0.4877	$0.3243	$0.3243	$1,982.84	$110,824

Lịch sử giá LIQUID (LQD) Tháng 08/2016 - giatienao.com

4.2 trên 797 đánh giá