Lightspeed LSD
Xếp hạng #?
00:14:14 17/05/2016
Lightspeed (LSD)
Không hoạt động
Lịch sử giá Lightspeed (LSD) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.002741 | $0.002945 | $0.002741 | $0.002837 | $25.46 | $2,178.47 |
| 2014-10-02 | $0.002846 | $0.003550 | $0.002814 | $0.002814 | $49.82 | $2,160.72 |
| 2014-10-03 | $0.002815 | $0.002828 | $0.002253 | $0.002263 | $12.26 | $1,738.04 |
| 2014-10-04 | $0.002266 | $0.002331 | $0.001198 | $0.001485 | $67.26 | $1,140.40 |
| 2014-10-05 | $0.001485 | $0.002516 | $0.001369 | $0.001451 | $60.29 | $1,114.35 |
| 2014-10-06 | $0.001451 | $0.001601 | $0.001348 | $0.001468 | $29.39 | $1,127.24 |
| 2014-10-07 | $0.001470 | $0.001741 | $0.001468 | $0.001738 | $28.73 | $1,334.47 |
| 2014-10-08 | $0.001737 | $0.001737 | $0.001444 | $0.001599 | $14.28 | $1,228.07 |
| 2014-10-09 | $0.001598 | $0.002095 | $0.001469 | $0.001691 | $62.43 | $1,298.55 |
| 2014-10-10 | $0.001689 | $0.003597 | $0.001627 | $0.002785 | $261.59 | $2,138.90 |
| 2014-10-11 | $0.002784 | $0.002836 | $0.001887 | $0.002375 | $188.24 | $1,824.03 |
| 2014-10-12 | $0.002377 | $0.01068 | $0.002363 | $0.006677 | $460.36 | $5,127.08 |
| 2014-10-13 | $0.006666 | $0.006666 | $0.003640 | $0.003656 | $125.89 | $2,807.67 |
| 2014-10-14 | $0.003668 | $0.02732 | $0.002382 | $0.009190 | $1,330.03 | $7,057.16 |
| 2014-10-15 | $0.009192 | $0.01067 | $0.006205 | $0.008763 | $1,552.71 | $6,729.35 |
| 2014-10-16 | $0.008758 | $0.009270 | $0.008066 | $0.008260 | $146.20 | $6,342.57 |
| 2014-10-17 | $0.008264 | $0.008520 | $0.007951 | $0.008499 | $108.43 | $6,526.39 |
| 2014-10-18 | $0.008504 | $0.01424 | $0.005490 | $0.006205 | $184.21 | $4,764.94 |
| 2014-10-19 | $0.006202 | $0.009559 | $0.005951 | $0.009559 | $33.35 | $7,340.28 |
| 2014-10-20 | $0.009551 | $0.01039 | $0.006107 | $0.006263 | $37.02 | $4,809.28 |
| 2014-10-21 | $0.006256 | $0.006445 | $0.004370 | $0.005826 | $103.57 | $4,474.07 |
| 2014-10-22 | $0.005821 | $0.005861 | $0.003745 | $0.003746 | $19.22 | $2,876.26 |
| 2014-10-23 | $0.003744 | $0.003764 | $0.002877 | $0.003290 | $34.01 | $2,526.57 |
| 2014-10-24 | $0.003292 | $0.004107 | $0.003239 | $0.003419 | $67.60 | $2,625.19 |
| 2014-10-25 | $0.003421 | $0.007502 | $0.003384 | $0.004534 | $158.06 | $3,481.67 |
| 2014-10-26 | $0.004537 | $0.007669 | $0.003867 | $0.005451 | $28.33 | $4,186.21 |
| 2014-10-27 | $0.005453 | $0.005459 | $0.003345 | $0.004182 | $92.34 | $3,211.39 |
| 2014-10-28 | $0.004185 | $0.004919 | $0.004180 | $0.004914 | $30.53 | $3,773.67 |
| 2014-10-29 | $0.004907 | $0.004917 | $0.003444 | $0.003654 | $38.77 | $2,806.21 |
| 2014-10-30 | $0.003656 | $0.003690 | $0.003393 | $0.003497 | $5.51 | $2,685.65 |
| 2014-10-31 | $0.003494 | $0.003770 | $0.003400 | $0.003764 | $3.07 | $2,890.22 |