Lightspeed LSD
Xếp hạng #?
00:14:14 17/05/2016
Lightspeed (LSD)
Không hoạt động
Lịch sử giá Lightspeed (LSD) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-02 | $0.002024 | $0.002148 | $0.001975 | $0.002115 | $0.9563 | $1,624.30 |
| 2015-02-03 | $0.002113 | $0.002153 | $0.001246 | $0.001261 | $0.0001535 | $968.01 |
| 2015-02-04 | $0.001261 | $0.001277 | $0.001230 | $0.001256 | $0.02302 | $964.72 |
| 2015-02-05 | $0.001256 | $0.001328 | $0.001192 | $0.001204 | $0.1621 | $924.70 |
| 2015-02-06 | $0.001205 | $0.001279 | $0.001202 | $0.001237 | $0.001237 | $950.20 |
| 2015-02-08 | $0.002028 | $0.002028 | $0.001669 | $0.001982 | $0.1595 | $1,521.74 |
| 2015-02-09 | $0.001982 | $0.001986 | $0.001630 | $0.001869 | $0.0007911 | $1,434.93 |
| 2015-02-10 | $0.001871 | $0.002041 | $0.001830 | $0.002022 | $2.15 | $1,552.94 |
| 2015-02-11 | $0.002020 | $0.002064 | $0.002007 | $0.002013 | $0.002664 | $1,545.54 |
| 2015-02-12 | $0.002015 | $0.002053 | $0.001871 | $0.002048 | $0.04670 | $1,572.43 |
| 2015-02-13 | $0.002049 | $0.002100 | $0.001712 | $0.002098 | $2.14 | $1,611.23 |
| 2015-02-14 | $0.002099 | $0.002476 | $0.001778 | $0.002351 | $2.47 | $1,805.09 |
| 2015-02-15 | $0.002347 | $0.002380 | $0.001712 | $0.001853 | $2.34 | $1,423.15 |
| 2015-02-16 | $0.001862 | $0.002160 | $0.001734 | $0.001755 | $0.001806 | $1,347.81 |
| 2015-02-17 | $0.001756 | $0.002164 | $0.001745 | $0.001831 | $0.001827 | $1,405.86 |
| 2015-02-18 | $0.001832 | $0.001929 | $0.001747 | $0.001928 | $0.5972 | $1,480.16 |
| 2015-02-19 | $0.001928 | $0.001947 | $0.001770 | $0.001810 | $6.57 | $1,389.97 |
| 2015-02-20 | $0.001807 | $0.002446 | $0.001800 | $0.002004 | $0.5295 | $1,538.79 |
| 2015-02-21 | $0.002001 | $0.002005 | $0.001826 | $0.001835 | $4.95 | $1,409.32 |
| 2015-02-22 | $0.001836 | $0.001849 | $0.001836 | $0.001849 | $4.99 | $1,419.58 |
| 2015-02-23 | $0.002102 | $0.002103 | $0.001811 | $0.001859 | $0.2283 | $1,427.92 |
| 2015-02-24 | $0.001861 | $0.002025 | $0.001842 | $0.002015 | $0.2641 | $1,547.64 |
| 2015-02-25 | $0.002015 | $0.002115 | $0.001903 | $0.002106 | $0.1276 | $1,616.88 |
| 2015-02-26 | $0.002106 | $0.002132 | $0.002099 | $0.002124 | $0.3249 | $1,631.27 |
| 2015-02-27 | $0.002123 | $0.002305 | $0.002008 | $0.002280 | $1.06 | $1,750.76 |
| 2015-02-28 | $0.002249 | $0.002275 | $0.002237 | $0.002263 | $3.43 | $1,737.81 |