Local Family Owned LFO
Xếp hạng #?
00:49:19 02/03/2017
Local Family Owned (LFO)
Không hoạt động
Lịch sử giá Local Family Owned (LFO) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0004431 | $0.0008251 | $0.0004390 | $0.0007142 | $23.51 | $0 |
| 2015-11-02 | $0.0007158 | $0.001051 | $0.0003682 | $0.0003760 | $56.43 | $0 |
| 2015-11-03 | $0.0003764 | $0.001245 | $0.0003653 | $0.001125 | $13.41 | $0 |
| 2015-11-04 | $0.001124 | $0.001178 | $0.0003729 | $0.0003925 | $0.05106 | $0 |
| 2015-11-05 | $0.0003918 | $0.0004295 | $0.0003688 | $0.0003864 | $0.6337 | $0 |
| 2015-11-06 | $0.0003880 | $0.0003958 | $0.0003505 | $0.0003745 | $0.08455 | $0 |
| 2015-11-07 | $0.0003743 | $0.0003871 | $0.0003724 | $0.0003826 | $1.58 | $0 |
| 2015-11-08 | $0.0003826 | $0.0008376 | $0.0003820 | $0.0007178 | $0.01398 | $0 |
| 2015-11-09 | $0.0007214 | $0.0007526 | $0.0003489 | $0.0003545 | $1.35 | $0 |
| 2015-11-10 | $0.0003545 | $0.0005560 | $0.0003122 | $0.0003132 | $5.04 | $0 |
| 2015-11-11 | $0.0003160 | $0.0003167 | $0.0002799 | $0.0002892 | $0.1041 | $0 |
| 2015-11-12 | $0.0002921 | $0.0003204 | $0.0002921 | $0.0003145 | $0.1033 | $0 |
| 2015-11-13 | $0.0003148 | $0.0003170 | $0.0003033 | $0.0003127 | $0.03800 | $0 |
| 2015-11-14 | $0.0003139 | $0.0003139 | $0.0003018 | $0.0003035 | $2.59 | $0 |
| 2015-11-15 | $0.0003036 | $0.0006285 | $0.0002887 | $0.0005217 | $87.66 | $0 |
| 2015-11-16 | $0.0005212 | $0.0005216 | $0.0003324 | $0.0003341 | $0.2895 | $0 |
| 2015-11-17 | $0.0003341 | $0.0003417 | $0.0003313 | $0.0003351 | $0.3335 | $0 |
| 2015-11-18 | $0.0003346 | $0.0005484 | $0.0003306 | $0.0003379 | $9.30 | $0 |
| 2015-11-19 | $0.0003380 | $0.0003387 | $0.0003142 | $0.0003150 | $0.05211 | $0 |
| 2015-11-20 | $0.0003151 | $0.0004931 | $0.0002692 | $0.0002738 | $11.06 | $0 |
| 2015-11-21 | $0.0002737 | $0.0002788 | $0.0002598 | $0.0002613 | $0.3685 | $0 |
| 2015-11-22 | $0.0002452 | $0.0002453 | $0.0001930 | $0.0001945 | $1.84 | $0 |
| 2015-11-23 | $0.0001947 | $0.0001983 | $0.0001147 | $0.0001150 | $12.49 | $0 |
| 2015-11-24 | $0.0001150 | $0.0001556 | $0.0001133 | $0.0001554 | $0.5501 | $0 |
| 2015-11-25 | $0.0001554 | $0.0003884 | $0.0001546 | $0.0003875 | $0.009687 | $0 |
| 2015-11-26 | $0.0003874 | $0.0004351 | $0.0003873 | $0.0004197 | $1.01 | $0 |
| 2015-11-27 | $0.0004187 | $0.0004320 | $0.0004140 | $0.0004293 | $1.03 | $0 |
| 2015-11-28 | $0.0004208 | $0.0004250 | $0.0004208 | $0.0004247 | $0.6146 | $0 |
| 2015-11-29 | $0.0004254 | $0.0004326 | $0.0001793 | $0.0001836 | $0.002203 | $0 |
| 2015-11-30 | $0.0001833 | $0.0001870 | $0.0001830 | $0.0001830 | $0.002196 | $0 |