LIQUID LQD
Xếp hạng #?
04:04:17 31/03/2017
LIQUID (LQD)
Không hoạt động
Lịch sử giá LIQUID (LQD) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-02 | $0.09794 | $0.09878 | $0.09500 | $0.09652 | $59.52 | $32,983.50 |
| 2017-01-03 | $0.09631 | $0.09737 | $0.08887 | $0.09016 | $142.54 | $30,809.18 |
| 2017-01-04 | $0.09052 | $0.09971 | $0.08873 | $0.09721 | $153.69 | $33,218.50 |
| 2017-01-05 | $0.09814 | $0.1070 | $0.08541 | $0.09276 | $146.66 | $31,698.93 |
| 2017-01-06 | $0.09275 | $0.09278 | $0.09260 | $0.09273 | $146.60 | $31,685.91 |
| 2017-01-10 | $0.1183 | $0.1214 | $0.1160 | $0.1160 | $29.47 | $39,643.61 |
| 2017-01-11 | $0.1160 | $0.1202 | $0.1041 | $0.1048 | $25.78 | $35,804.80 |
| 2017-01-12 | $0.1065 | $0.1099 | $0.1020 | $0.1089 | $26.78 | $37,195.57 |
| 2017-01-13 | $0.1168 | $0.1204 | $0.1167 | $0.1189 | $378.24 | $40,644.15 |
| 2017-01-14 | $0.1190 | $0.1387 | $0.1170 | $0.1378 | $454.67 | $47,081.36 |
| 2017-01-15 | $0.1373 | $0.1520 | $0.1336 | $0.1486 | $490.45 | $50,785.88 |
| 2017-01-16 | $0.1486 | $0.1503 | $0.1407 | $0.1466 | $1.47 | $50,094.93 |
| 2017-01-17 | $0.1460 | $0.1505 | $0.1149 | $0.1176 | $194.43 | $40,168.48 |
| 2017-01-18 | $0.1176 | $0.1179 | $0.1099 | $0.1150 | $138.98 | $39,280.71 |
| 2017-01-19 | $0.1144 | $0.1164 | $0.1125 | $0.1148 | $138.78 | $39,224.33 |
| 2017-01-21 | $0.1427 | $0.1434 | $0.1394 | $0.1422 | $677.63 | $48,594.81 |
| 2017-01-22 | $0.1423 | $0.1640 | $0.1387 | $0.1624 | $17.87 | $55,501.87 |
| 2017-01-23 | $0.1624 | $0.2035 | $0.1580 | $0.2011 | $2.01 | $68,703.65 |
| 2017-01-24 | $0.2021 | $0.2027 | $0.1931 | $0.1974 | $3.95 | $67,468.70 |
| 2017-01-25 | $0.1962 | $0.2092 | $0.1936 | $0.2015 | $4.03 | $68,853.67 |
| 2017-01-26 | $0.2017 | $0.2073 | $0.1955 | $0.2047 | $12.28 | $69,941.68 |
| 2017-01-27 | $0.2045 | $0.2075 | $0.2004 | $0.2021 | $121.23 | $69,043.66 |
| 2017-01-28 | $0.2027 | $0.2090 | $0.1620 | $0.1650 | $66.00 | $56,386.23 |
| 2017-01-29 | $0.1652 | $0.2681 | $0.1642 | $0.2592 | $38.88 | $88,577.40 |
| 2017-01-30 | $0.2589 | $0.2663 | $0.1852 | $0.1930 | $241.25 | $65,950.81 |
| 2017-01-31 | $0.1931 | $0.1932 | $0.1751 | $0.1789 | $411.50 | $61,136.74 |