Lightspeed LSD
Xếp hạng #?
00:14:14 17/05/2016
Lightspeed (LSD)
Không hoạt động
Lịch sử giá Lightspeed (LSD) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.003490 | $0.003490 | $0.003423 | $0.003425 | $180.20 | $2,630.33 |
| 2015-01-02 | $0.003423 | $0.003435 | $0.003418 | $0.003433 | $180.62 | $2,636.48 |
| 2015-01-03 | $0.002491 | $0.003410 | $0.002457 | $0.003064 | $0.01238 | $2,352.72 |
| 2015-01-04 | $0.003064 | $0.003104 | $0.003007 | $0.003040 | $0.0001198 | $2,334.15 |
| 2015-01-06 | $0.002880 | $0.003019 | $0.002867 | $0.003005 | $0.01065 | $2,307.56 |
| 2015-01-07 | $0.003004 | $0.003007 | $0.0005959 | $0.002502 | $153.37 | $1,921.21 |
| 2015-01-08 | $0.002500 | $0.002500 | $0.001837 | $0.001862 | $3.98 | $1,429.54 |
| 2015-01-09 | $0.001855 | $0.002381 | $0.001710 | $0.002376 | $0.2187 | $1,824.20 |
| 2015-01-10 | $0.002376 | $0.002376 | $0.001661 | $0.001665 | $0.02542 | $1,278.77 |
| 2015-01-11 | $0.001664 | $0.001695 | $0.001661 | $0.001674 | $0.02555 | $1,285.36 |
| 2015-01-15 | $0.001664 | $0.002114 | $0.001649 | $0.001937 | $6.07 | $1,487.34 |
| 2015-01-16 | $0.001930 | $0.002013 | $0.001925 | $0.001996 | $2.00 | $1,532.54 |
| 2015-01-18 | $0.001914 | $0.001973 | $0.001909 | $0.001937 | $0.002997 | $1,487.61 |
| 2015-01-19 | $0.001948 | $0.001996 | $0.001909 | $0.001945 | $0.003010 | $1,493.96 |
| 2015-01-21 | $0.001958 | $0.002096 | $0.001943 | $0.002087 | $0.1707 | $1,602.98 |
| 2015-01-22 | $0.002091 | $0.002181 | $0.002083 | $0.002143 | $0.8989 | $1,645.38 |
| 2015-01-23 | $0.002144 | $0.002144 | $0.002067 | $0.002087 | $0.06441 | $1,602.67 |
| 2015-01-24 | $0.001447 | $0.001551 | $0.001445 | $0.001549 | $0.0001549 | $1,189.52 |
| 2015-01-25 | $0.001546 | $0.001593 | $0.001219 | $0.001269 | $0.5227 | $974.16 |
| 2015-01-26 | $0.001270 | $0.002781 | $0.001270 | $0.002459 | $5.72 | $1,887.92 |
| 2015-01-27 | $0.002456 | $0.002477 | $0.002253 | $0.002383 | $0.02383 | $1,829.85 |
| 2015-01-30 | $0.001298 | $0.001348 | $0.001253 | $0.001257 | $0.1401 | $965.00 |
| 2015-01-31 | $0.001257 | $0.001296 | $0.001250 | $0.001276 | $0.1419 | $980.03 |