Lightspeed LSD
Xếp hạng #?
00:14:14 17/05/2016
Lightspeed (LSD)
Không hoạt động
Lịch sử giá Lightspeed (LSD) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.005904 | $0.006213 | $0.005881 | $0.006036 | $0.2451 | $4,635.13 |
| 2015-05-02 | $0.006034 | $0.006256 | $0.005913 | $0.006240 | $0.2248 | $4,791.74 |
| 2015-05-03 | $0.006237 | $0.006653 | $0.003173 | $0.003183 | $0.02719 | $2,443.94 |
| 2015-05-04 | $0.003182 | $0.006590 | $0.003165 | $0.003210 | $0.6234 | $2,464.86 |
| 2015-05-05 | $0.003210 | $0.006475 | $0.003116 | $0.003308 | $0.0008503 | $2,540.12 |
| 2015-05-06 | $0.003308 | $0.005638 | $0.003278 | $0.005507 | $0.005507 | $4,228.53 |
| 2015-05-07 | $0.005515 | $0.005528 | $0.003242 | $0.003348 | $0.05026 | $2,571.23 |
| 2015-05-08 | $0.003351 | $0.005908 | $0.003336 | $0.003444 | $0.001269 | $2,645.02 |
| 2015-05-09 | $0.003443 | $0.003499 | $0.003384 | $0.003407 | $0.0006002 | $2,616.04 |
| 2015-05-10 | $0.005822 | $0.005831 | $0.003294 | $0.003302 | $4.50 | $2,535.60 |
| 2015-05-11 | $0.003299 | $0.009959 | $0.003273 | $0.007258 | $158.33 | $5,573.86 |
| 2015-05-12 | $0.007265 | $0.01187 | $0.003613 | $0.01181 | $485.28 | $9,072.02 |
| 2015-05-13 | $0.01180 | $0.01181 | $0.004938 | $0.004969 | $7.15 | $3,816.05 |
| 2015-05-14 | $0.004966 | $0.009983 | $0.003660 | $0.004738 | $3.45 | $3,638.15 |
| 2015-05-15 | $0.004739 | $0.004775 | $0.004736 | $0.004752 | $0.1295 | $3,648.94 |
| 2015-05-16 | $0.004182 | $0.004183 | $0.004141 | $0.004157 | $0.03075 | $3,192.10 |
| 2015-05-17 | $0.004156 | $0.004508 | $0.004154 | $0.004499 | $0.8082 | $3,454.92 |
| 2015-05-18 | $0.004499 | $0.004507 | $0.004485 | $0.004495 | $0.8075 | $3,451.98 |
| 2015-05-19 | $0.004691 | $0.009311 | $0.004419 | $0.004421 | $16.07 | $3,394.70 |
| 2015-05-20 | $0.004421 | $0.008176 | $0.004420 | $0.005896 | $1.77 | $4,527.43 |
| 2015-05-21 | $0.005897 | $0.006036 | $0.005893 | $0.006013 | $22.63 | $4,617.58 |
| 2015-05-22 | $0.006013 | $0.008027 | $0.006011 | $0.006252 | $7.67 | $4,801.01 |
| 2015-05-23 | $0.006249 | $0.008019 | $0.006113 | $0.007949 | $30.07 | $6,103.92 |
| 2015-05-24 | $0.007947 | $0.007977 | $0.007947 | $0.007970 | $0.01667 | $6,120.17 |
| 2015-05-26 | $0.007712 | $0.007736 | $0.007653 | $0.007703 | $0.05259 | $5,915.59 |
| 2015-05-27 | $0.007699 | $0.007710 | $0.007685 | $0.007700 | $0.05356 | $5,912.78 |
| 2015-05-28 | $0.007699 | $0.007717 | $0.007679 | $0.007717 | $0.05368 | $5,926.27 |
| 2015-05-29 | $0.007571 | $0.007589 | $0.007569 | $0.007585 | $0.3481 | $5,824.84 |
| 2015-05-30 | $0.007585 | $0.007585 | $0.007437 | $0.007466 | $0.001019 | $5,732.94 |