Lightspeed LSD
Xếp hạng #?
00:14:14 17/05/2016
Lightspeed (LSD)
Không hoạt động
Lịch sử giá Lightspeed (LSD) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.002263 | $0.002326 | $0.002029 | $0.002315 | $0.1927 | $1,777.48 |
| 2015-03-02 | $0.002313 | $0.002339 | $0.002074 | $0.002210 | $0.02759 | $1,697.31 |
| 2015-03-03 | $0.002211 | $0.002782 | $0.002031 | $0.002135 | $11.98 | $1,639.25 |
| 2015-03-04 | $0.002118 | $0.002758 | $0.002024 | $0.002065 | $0.3980 | $1,585.43 |
| 2015-03-05 | $0.002062 | $0.002728 | $0.002059 | $0.002337 | $0.8277 | $1,794.95 |
| 2015-03-06 | $0.002339 | $0.002354 | $0.002292 | $0.002312 | $0.2685 | $1,775.14 |
| 2015-03-07 | $0.002313 | $0.002359 | $0.002291 | $0.002342 | $0.002449 | $1,798.45 |
| 2015-03-08 | $0.002343 | $0.002356 | $0.002313 | $0.002330 | $0.004157 | $1,788.86 |
| 2015-03-09 | $0.002329 | $0.002485 | $0.002325 | $0.002463 | $0.001038 | $1,891.15 |
| 2015-03-10 | $0.002515 | $0.002547 | $0.002441 | $0.002477 | $251.40 | $1,901.73 |
| 2015-03-11 | $0.002477 | $0.002937 | $0.002455 | $0.002902 | $148.33 | $2,228.80 |
| 2015-03-12 | $0.002902 | $0.002926 | $0.002877 | $0.002900 | $141.19 | $2,227.03 |
| 2015-03-13 | $0.002896 | $0.002901 | $0.002325 | $0.002817 | $25.07 | $2,162.86 |
| 2015-03-14 | $0.002805 | $0.002805 | $0.002256 | $0.002774 | $0.004292 | $2,130.51 |
| 2015-03-15 | $0.002771 | $0.002817 | $0.002282 | $0.002808 | $2.42 | $2,155.92 |
| 2015-03-16 | $0.002815 | $0.002891 | $0.002808 | $0.002856 | $0.006299 | $2,193.04 |
| 2015-03-17 | $0.002857 | $0.002872 | $0.002312 | $0.002321 | $23.18 | $1,782.19 |
| 2015-03-18 | $0.002321 | $0.002815 | $0.002314 | $0.002533 | $14.80 | $1,945.23 |
| 2015-03-19 | $0.002530 | $0.002616 | $0.002454 | $0.002581 | $0.02208 | $1,982.24 |
| 2015-03-20 | $0.002583 | $0.002622 | $0.002553 | $0.002579 | $0.01126 | $1,980.46 |
| 2015-03-21 | $0.002578 | $0.002578 | $0.002518 | $0.002561 | $0.008945 | $1,966.76 |
| 2015-03-22 | $0.002561 | $0.002655 | $0.002457 | $0.002457 | $0.5297 | $1,886.97 |
| 2015-03-23 | $0.002457 | $0.002731 | $0.002442 | $0.002448 | $0.006795 | $1,879.95 |
| 2015-03-24 | $0.002449 | $0.002451 | $0.002245 | $0.002250 | $0.9768 | $1,727.49 |
| 2015-03-25 | $0.002255 | $0.002367 | $0.002171 | $0.002338 | $0.1620 | $1,795.20 |
| 2015-03-26 | $0.002339 | $0.002391 | $0.002265 | $0.002361 | $0.4598 | $1,812.71 |
| 2015-03-27 | $0.002361 | $0.002440 | $0.002330 | $0.002347 | $0.3151 | $1,802.39 |
| 2015-03-28 | $0.002347 | $0.002415 | $0.002346 | $0.002402 | $0.01141 | $1,844.88 |
| 2015-03-29 | $0.002402 | $0.002405 | $0.002288 | $0.002306 | $0.007548 | $1,770.63 |
| 2015-03-30 | $0.002307 | $0.002368 | $0.002196 | $0.002353 | $0.2481 | $1,806.69 |
| 2015-03-31 | $0.002352 | $0.002457 | $0.001953 | $0.002441 | $88.13 | $1,874.78 |