Lightspeed LSD
Xếp hạng #?
00:14:14 17/05/2016
Lightspeed (LSD)
Không hoạt động
Lịch sử giá Lightspeed (LSD) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.002442 | $0.002547 | $0.002412 | $0.002545 | $225.83 | $1,954.03 |
| 2015-04-02 | $0.002544 | $0.002545 | $0.001763 | $0.002505 | $16.62 | $1,923.57 |
| 2015-04-03 | $0.002505 | $0.002535 | $0.002494 | $0.002510 | $0.02175 | $1,927.55 |
| 2015-04-04 | $0.002514 | $0.002515 | $0.002483 | $0.002513 | $0.1109 | $1,929.70 |
| 2015-04-05 | $0.002512 | $0.002581 | $0.002494 | $0.002578 | $0.01417 | $1,980.03 |
| 2015-04-06 | $0.002580 | $0.002592 | $0.002542 | $0.002558 | $0.0005598 | $1,964.02 |
| 2015-04-07 | $0.002503 | $0.002530 | $0.002497 | $0.002509 | $19.10 | $1,926.81 |
| 2015-04-08 | $0.002506 | $0.002681 | $0.002503 | $0.002671 | $17.43 | $2,051.41 |
| 2015-04-09 | $0.002671 | $0.002691 | $0.002609 | $0.002684 | $0.1931 | $2,060.78 |
| 2015-04-10 | $0.002683 | $0.002683 | $0.001653 | $0.002597 | $0.1140 | $1,994.30 |
| 2015-04-11 | $0.002599 | $0.002637 | $0.001652 | $0.001661 | $0.1108 | $1,275.65 |
| 2015-04-12 | $0.001661 | $0.004722 | $0.001639 | $0.004712 | $233.15 | $3,618.38 |
| 2015-04-13 | $0.004714 | $0.004728 | $0.002674 | $0.003707 | $3.26 | $2,846.74 |
| 2015-04-14 | $0.002248 | $0.008153 | $0.002241 | $0.008153 | $393.92 | $6,260.67 |
| 2015-04-15 | $0.008153 | $0.008239 | $0.002771 | $0.004972 | $77.24 | $3,817.95 |
| 2015-04-16 | $0.004976 | $0.008333 | $0.002384 | $0.007419 | $179.54 | $5,696.79 |
| 2015-04-17 | $0.007417 | $0.007428 | $0.003773 | $0.007237 | $112.28 | $5,557.36 |
| 2015-04-18 | $0.007235 | $0.007281 | $0.003895 | $0.003917 | $15.30 | $3,007.52 |
| 2015-04-19 | $0.003915 | $0.007346 | $0.003915 | $0.007226 | $102.26 | $5,548.72 |
| 2015-04-20 | $0.006789 | $0.007920 | $0.006496 | $0.007292 | $63.00 | $5,599.59 |
| 2015-04-21 | $0.007291 | $0.008299 | $0.003940 | $0.005161 | $162.84 | $3,962.81 |
| 2015-04-22 | $0.005178 | $0.008202 | $0.004107 | $0.008036 | $330.50 | $6,171.05 |
| 2015-04-23 | $0.008046 | $0.008091 | $0.003806 | $0.005200 | $39.12 | $3,993.21 |
| 2015-04-24 | $0.005673 | $0.008636 | $0.003327 | $0.003706 | $262.38 | $2,846.17 |
| 2015-04-25 | $0.003707 | $0.005726 | $0.003690 | $0.005436 | $8.40 | $4,174.05 |
| 2015-04-26 | $0.005433 | $0.005447 | $0.003679 | $0.003732 | $46.05 | $2,865.72 |
| 2015-04-27 | $0.003732 | $0.004059 | $0.003709 | $0.003899 | $0.4107 | $2,994.10 |
| 2015-04-28 | $0.003900 | $0.004016 | $0.002917 | $0.002946 | $15.11 | $2,262.28 |
| 2015-04-29 | $0.002947 | $0.002963 | $0.002916 | $0.002941 | $0.0004143 | $2,258.73 |
| 2015-04-30 | $0.005171 | $0.006801 | $0.004993 | $0.005900 | $131.56 | $4,530.61 |