Lightspeed LSD
Xếp hạng #?
00:14:14 17/05/2016
Lightspeed (LSD)
Không hoạt động
Lịch sử giá Lightspeed (LSD) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.003767 | $0.003779 | $0.002574 | $0.002612 | $93.47 | $2,005.78 |
| 2014-11-02 | $0.002615 | $0.003945 | $0.002264 | $0.003904 | $0.7042 | $2,998.07 |
| 2014-11-03 | $0.003900 | $0.003909 | $0.002448 | $0.003298 | $39.31 | $2,532.93 |
| 2014-11-04 | $0.003295 | $0.003344 | $0.003239 | $0.003275 | $7.08 | $2,515.05 |
| 2014-11-05 | $0.003277 | $0.003767 | $0.003277 | $0.003368 | $0.04112 | $2,586.09 |
| 2014-11-06 | $0.003367 | $0.003498 | $0.003358 | $0.003461 | $0.07918 | $2,658.09 |
| 2014-11-07 | $0.003467 | $0.004226 | $0.003444 | $0.004102 | $0.03245 | $3,150.07 |
| 2014-11-08 | $0.004099 | $0.004870 | $0.003413 | $0.003455 | $52.85 | $2,653.04 |
| 2014-11-09 | $0.003454 | $0.003514 | $0.002493 | $0.002557 | $410.74 | $1,963.84 |
| 2014-11-10 | $0.002550 | $0.004492 | $0.002514 | $0.002638 | $83.31 | $2,025.89 |
| 2014-11-11 | $0.002631 | $0.003420 | $0.002572 | $0.003420 | $3.13 | $2,625.92 |
| 2014-11-12 | $0.003422 | $0.003534 | $0.002686 | $0.003007 | $2.96 | $2,309.32 |
| 2014-11-13 | $0.003034 | $0.004037 | $0.002924 | $0.003067 | $18.85 | $2,355.31 |
| 2014-11-14 | $0.003050 | $0.003586 | $0.002833 | $0.003572 | $0.08469 | $2,743.29 |
| 2014-11-15 | $0.003589 | $0.003642 | $0.003361 | $0.003393 | $0.08044 | $2,605.58 |
| 2014-11-18 | $0.003372 | $0.003392 | $0.003324 | $0.003336 | $3.59 | $2,561.37 |
| 2014-11-19 | $0.003324 | $0.003436 | $0.003324 | $0.003372 | $3.63 | $2,589.27 |
| 2014-11-20 | $0.003234 | $0.003234 | $0.002540 | $0.002548 | $53.81 | $1,956.50 |
| 2014-11-21 | $0.002548 | $0.003030 | $0.002482 | $0.002495 | $13.68 | $1,915.58 |
| 2014-11-22 | $0.002500 | $0.002806 | $0.002500 | $0.002717 | $32.19 | $2,086.78 |
| 2014-11-23 | $0.002719 | $0.002754 | $0.002530 | $0.002613 | $45.97 | $2,006.89 |
| 2014-11-24 | $0.002609 | $0.002645 | $0.002609 | $0.002634 | $44.85 | $2,023.04 |
| 2014-11-26 | $0.003282 | $0.003282 | $0.002601 | $0.002619 | $1.52 | $2,011.24 |
| 2014-11-27 | $0.002634 | $0.003311 | $0.002625 | $0.003275 | $0.3275 | $2,515.12 |
| 2014-11-28 | $0.003273 | $0.003354 | $0.003140 | $0.003298 | $4.45 | $2,532.32 |
| 2014-11-29 | $0.003295 | $0.003388 | $0.003238 | $0.003267 | $0.3913 | $2,508.59 |
| 2014-11-30 | $0.003267 | $0.003338 | $0.003248 | $0.003289 | $1.11 | $2,525.67 |