LIQUID LQD
Xếp hạng #?
04:04:17 31/03/2017
LIQUID (LQD)
Không hoạt động
Lịch sử giá LIQUID (LQD) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.3243 | $0.4915 | $0.2838 | $0.4469 | $1,027.63 | $152,718 |
| 2016-09-02 | $0.4469 | $1.23 | $0.3235 | $0.4898 | $9,884.18 | $167,388 |
| 2016-09-03 | $0.4899 | $0.5237 | $0.3670 | $0.3757 | $861.26 | $128,373 |
| 2016-09-04 | $0.3756 | $0.4854 | $0.2840 | $0.2840 | $884.95 | $97,058.40 |
| 2016-09-05 | $0.2844 | $0.4613 | $0.2835 | $0.3554 | $957.20 | $121,434 |
| 2016-09-06 | $0.3107 | $0.3129 | $0.2118 | $0.2251 | $4.50 | $76,930.42 |
| 2016-09-07 | $0.3487 | $0.3546 | $0.3411 | $0.3435 | $3,450.70 | $117,387 |
| 2016-09-08 | $0.3435 | $0.3848 | $0.3113 | $0.3805 | $4,164.26 | $130,030 |
| 2016-09-09 | $0.3799 | $0.3826 | $0.3603 | $0.3690 | $2,770.09 | $126,101 |
| 2016-09-10 | $0.3673 | $0.3818 | $0.3642 | $0.3735 | $2,263.59 | $127,638 |
| 2016-09-11 | $0.3742 | $0.4169 | $0.3128 | $0.3978 | $99.44 | $135,922 |
| 2016-09-12 | $0.3973 | $0.4167 | $0.3907 | $0.4006 | $216.31 | $136,881 |
| 2016-09-13 | $0.4006 | $0.4530 | $0.3969 | $0.4412 | $23.45 | $150,763 |
| 2016-09-14 | $0.4394 | $0.4470 | $0.3353 | $0.3381 | $12.90 | $115,518 |
| 2016-09-15 | $0.3378 | $0.3552 | $0.3376 | $0.3414 | $13.03 | $116,668 |
| 2016-09-16 | $0.4249 | $0.4259 | $0.3945 | $0.3983 | $398.26 | $136,092 |
| 2016-09-17 | $0.3960 | $0.4158 | $0.3890 | $0.3981 | $87.56 | $136,026 |
| 2016-09-18 | $0.3974 | $0.4037 | $0.3753 | $0.3787 | $83.30 | $129,403 |
| 2016-09-19 | $0.3804 | $0.4212 | $0.3769 | $0.4006 | $1.20 | $136,875 |
| 2016-09-20 | $0.4010 | $0.4017 | $0.3443 | $0.3681 | $1.10 | $125,771 |
| 2016-09-21 | $0.3631 | $0.3997 | $0.3533 | $0.3871 | $198.18 | $132,267 |
| 2016-09-22 | $0.3852 | $0.4055 | $0.3719 | $0.3860 | $4.63 | $131,898 |
| 2016-09-23 | $0.3858 | $0.3870 | $0.3659 | $0.3686 | $11.80 | $125,965 |
| 2016-09-24 | $0.3686 | $0.3708 | $0.3492 | $0.3665 | $34.08 | $125,232 |
| 2016-09-25 | $0.3650 | $0.3924 | $0.3635 | $0.3883 | $370.35 | $132,687 |
| 2016-09-26 | $0.3882 | $0.3897 | $0.2995 | $0.3023 | $35.86 | $103,312 |
| 2016-09-27 | $0.3025 | $0.3025 | $0.2837 | $0.2894 | $3.47 | $98,905.71 |
| 2016-09-28 | $0.2902 | $0.2912 | $0.2684 | $0.2730 | $8.19 | $93,294.76 |
| 2016-09-29 | $0.2733 | $0.3066 | $0.2560 | $0.3066 | $473.38 | $104,767 |
| 2016-09-30 | $0.3059 | $0.3672 | $0.2907 | $0.2915 | $208.25 | $99,613.40 |