Lyrabar LYB
Xếp hạng #?
00:19:23 20/08/2016
Lyrabar (LYB)
Không hoạt động
Lịch sử giá Lyrabar (LYB) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.02261 | $0.02270 | $0.01441 | $0.01541 | $66.96 | $13,489.20 |
| 2015-12-02 | $0.01538 | $0.02157 | $0.01434 | $0.01439 | $55.45 | $12,635.88 |
| 2015-12-03 | $0.01440 | $0.02228 | $0.007173 | $0.01444 | $79.53 | $12,679.08 |
| 2015-12-04 | $0.01445 | $0.02180 | $0.007355 | $0.01453 | $113.45 | $12,847.04 |
| 2015-12-05 | $0.01455 | $0.02273 | $0.008180 | $0.01556 | $29.75 | $13,784.69 |
| 2015-12-06 | $0.01559 | $0.01708 | $0.008601 | $0.01555 | $77.79 | $13,837.52 |
| 2015-12-07 | $0.01560 | $0.01600 | $0.008797 | $0.008852 | $41.92 | $7,894.77 |
| 2015-12-08 | $0.008857 | $0.009417 | $0.008731 | $0.009417 | $10.61 | $8,398.28 |
| 2015-12-09 | $0.009391 | $0.009570 | $0.006645 | $0.006723 | $5.96 | $6,036.08 |
| 2015-12-10 | $0.006730 | $0.01254 | $0.006642 | $0.01247 | $72.81 | $11,194.85 |
| 2015-12-11 | $0.01246 | $0.01309 | $0.006930 | $0.007019 | $37.39 | $6,340.62 |
| 2015-12-12 | $0.007025 | $0.01276 | $0.006375 | $0.006756 | $4.97 | $6,102.94 |
| 2015-12-13 | $0.006756 | $0.006859 | $0.006620 | $0.006736 | $13.25 | $6,085.52 |
| 2015-12-14 | $0.006729 | $0.01341 | $0.004416 | $0.01333 | $113.87 | $12,038.30 |
| 2015-12-15 | $0.01332 | $0.01389 | $0.004753 | $0.005630 | $97.24 | $5,151.87 |
| 2015-12-16 | $0.005629 | $0.01365 | $0.005578 | $0.006792 | $4.33 | $6,214.91 |
| 2015-12-17 | $0.006790 | $0.006854 | $0.006701 | $0.006841 | $11.56 | $6,259.76 |
| 2015-12-18 | $0.006838 | $0.006978 | $0.005556 | $0.005610 | $9.67 | $5,179.36 |
| 2015-12-19 | $0.005609 | $0.005634 | $0.005486 | $0.005552 | $10.25 | $5,139.96 |
| 2015-12-20 | $0.005547 | $0.005552 | $0.004795 | $0.004887 | $8.38 | $4,524.13 |
| 2015-12-21 | $0.004889 | $0.004914 | $0.003533 | $0.003597 | $9.93 | $3,349.08 |
| 2015-12-22 | $0.003587 | $0.003647 | $0.003554 | $0.003562 | $4.93 | $3,323.10 |
| 2015-12-23 | $0.003564 | $0.003620 | $0.003563 | $0.003579 | $5.58 | $3,355.54 |
| 2015-12-24 | $0.003579 | $0.003657 | $0.001738 | $0.002052 | $2.45 | $1,924.02 |
| 2015-12-25 | $0.002051 | $0.004084 | $0.002034 | $0.002214 | $2.55 | $2,089.09 |
| 2015-12-26 | $0.002215 | $0.002223 | $0.002022 | $0.002107 | $3.00 | $1,988.08 |
| 2015-12-27 | $0.002103 | $0.002137 | $0.002065 | $0.002123 | $1.82 | $2,012.81 |
| 2015-12-28 | $0.002125 | $0.002157 | $0.002097 | $0.002116 | $1.06 | $2,006.22 |
| 2015-12-29 | $0.002115 | $0.003460 | $0.002108 | $0.003460 | $3.88 | $3,298.33 |
| 2015-12-30 | $0.003462 | $0.003471 | $0.002131 | $0.002132 | $5.80 | $2,041.58 |
| 2015-12-31 | $0.002129 | $0.002129 | $0.001640 | $0.001671 | $2.26 | $1,602.41 |