Lightspeed LSD
Xếp hạng #?
00:14:14 17/05/2016
Lightspeed (LSD)
Không hoạt động
Lịch sử giá Lightspeed (LSD) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.003291 | $0.004984 | $0.003289 | $0.004926 | $44.29 | $3,783.03 |
| 2014-12-02 | $0.004926 | $0.004927 | $0.004918 | $0.004918 | $44.22 | $3,776.96 |
| 2014-12-04 | $0.003286 | $0.004438 | $0.003200 | $0.003216 | $0.5822 | $2,469.26 |
| 2014-12-05 | $0.003214 | $0.004122 | $0.003182 | $0.004078 | $20.43 | $3,131.20 |
| 2014-12-06 | $0.004077 | $0.004095 | $0.004014 | $0.004071 | $0.004071 | $3,126.42 |
| 2014-12-10 | $0.003037 | $0.003037 | $0.003013 | $0.003013 | $0.3013 | $2,314.01 |
| 2014-12-11 | $0.002996 | $0.003144 | $0.002947 | $0.003105 | $0.3105 | $2,384.37 |
| 2014-12-12 | $0.003773 | $0.003786 | $0.003053 | $0.003064 | $0.9865 | $2,352.56 |
| 2014-12-13 | $0.003779 | $0.003780 | $0.003025 | $0.003748 | $0.2289 | $2,878.28 |
| 2014-12-14 | $0.003741 | $0.003770 | $0.003020 | $0.003056 | $0.5470 | $2,346.49 |
| 2014-12-15 | $0.003053 | $0.003057 | $0.002966 | $0.002970 | $0.5672 | $2,280.67 |
| 2014-12-16 | $0.002973 | $0.002974 | $0.002460 | $0.002460 | $0.2168 | $1,888.68 |
| 2014-12-17 | $0.002458 | $0.003575 | $0.002443 | $0.003450 | $0.05538 | $2,649.58 |
| 2014-12-18 | $0.003450 | $0.003493 | $0.003283 | $0.003360 | $0.01344 | $2,580.15 |
| 2014-12-19 | $0.003404 | $0.003434 | $0.003388 | $0.003426 | $0.03432 | $2,631.13 |
| 2014-12-20 | $0.003424 | $0.003554 | $0.003407 | $0.003503 | $0.00005415 | $2,690.09 |
| 2014-12-23 | $0.003647 | $0.003699 | $0.003638 | $0.003680 | $0.9569 | $2,826.13 |
| 2014-12-24 | $0.003678 | $0.003682 | $0.003621 | $0.003628 | $0.9432 | $2,785.77 |
| 2014-12-26 | $0.003635 | $0.003635 | $0.003607 | $0.003607 | $0.2879 | $2,769.98 |
| 2014-12-27 | $0.003603 | $0.003618 | $0.003439 | $0.003477 | $0.2775 | $2,669.76 |
| 2014-12-28 | $0.002962 | $0.003496 | $0.002955 | $0.003490 | $0.002618 | $2,679.72 |
| 2014-12-29 | $0.003495 | $0.003523 | $0.003443 | $0.003468 | $0.0002173 | $2,663.19 |
| 2014-12-31 | $0.003393 | $0.003487 | $0.003393 | $0.003487 | $0.04614 | $2,677.63 |