Lightspeed LSD
Xếp hạng #?
00:14:14 17/05/2016
Lightspeed (LSD)
Không hoạt động
Lịch sử giá Lightspeed (LSD) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.01894 | $0.01904 | $0.008668 | $0.01420 | $238.80 | $10,906.41 |
| 2015-09-02 | $0.01421 | $0.01683 | $0.009201 | $0.01517 | $325.45 | $11,647.75 |
| 2015-09-03 | $0.01517 | $0.01541 | $0.009605 | $0.01139 | $309.57 | $8,743.05 |
| 2015-09-04 | $0.01139 | $0.01452 | $0.01079 | $0.01368 | $206.72 | $10,503.71 |
| 2015-09-05 | $0.01367 | $0.01731 | $0.01253 | $0.01727 | $425.49 | $13,264.51 |
| 2015-09-06 | $0.01727 | $0.01749 | $0.01690 | $0.01728 | $0.04717 | $13,266.43 |
| 2015-09-07 | $0.01727 | $0.01943 | $0.01455 | $0.01667 | $271.13 | $12,798.85 |
| 2015-09-08 | $0.01665 | $0.01685 | $0.009688 | $0.01267 | $64.18 | $9,726.13 |
| 2015-09-09 | $0.01267 | $0.01271 | $0.01106 | $0.01107 | $0.6024 | $8,502.23 |
| 2015-09-10 | $0.01107 | $0.01299 | $0.01107 | $0.01230 | $63.76 | $9,445.00 |
| 2015-09-11 | $0.01229 | $0.01243 | $0.01229 | $0.01238 | $0.0001245 | $9,510.04 |
| 2015-09-12 | $0.01294 | $0.01296 | $0.01244 | $0.01246 | $1.17 | $9,570.01 |
| 2015-09-13 | $0.01246 | $0.01263 | $0.01233 | $0.01246 | $0.4753 | $9,569.24 |
| 2015-09-14 | $0.01245 | $0.01250 | $0.01231 | $0.01236 | $0.4714 | $9,489.46 |
| 2015-09-15 | $0.01838 | $0.02049 | $0.01214 | $0.01217 | $247.08 | $9,342.71 |
| 2015-09-16 | $0.01216 | $0.01605 | $0.01205 | $0.01605 | $11.63 | $12,323.59 |
| 2015-09-17 | $0.01746 | $0.01834 | $0.01240 | $0.01834 | $219.94 | $14,082.56 |
| 2015-09-18 | $0.01834 | $0.01885 | $0.01254 | $0.01881 | $103.22 | $14,442.41 |
| 2015-09-19 | $0.01880 | $0.01882 | $0.01848 | $0.01868 | $37.01 | $14,347.11 |
| 2015-09-20 | $0.01868 | $0.02228 | $0.01849 | $0.02219 | $213.70 | $17,040.32 |
| 2015-09-21 | $0.02220 | $0.02223 | $0.01367 | $0.01951 | $265.67 | $14,983.78 |
| 2015-09-22 | $0.01953 | $0.02096 | $0.01501 | $0.01846 | $31.98 | $14,172.64 |
| 2015-09-23 | $0.01846 | $0.02070 | $0.01555 | $0.02062 | $24.33 | $15,833.40 |
| 2015-09-24 | $0.02062 | $0.02075 | $0.01632 | $0.01642 | $120.81 | $12,607.18 |
| 2015-09-25 | $0.01642 | $0.01659 | $0.01596 | $0.01599 | $6.85 | $12,282.04 |
| 2015-09-26 | $0.01599 | $0.02347 | $0.01551 | $0.01555 | $230.54 | $11,938.48 |
| 2015-09-27 | $0.01554 | $0.02344 | $0.01553 | $0.02216 | $247.47 | $17,018.67 |
| 2015-09-28 | $0.02216 | $0.02272 | $0.01806 | $0.01823 | $12.65 | $13,996.63 |
| 2015-09-29 | $0.01822 | $0.02832 | $0.01770 | $0.01775 | $420.01 | $13,627.27 |
| 2015-09-30 | $0.01776 | $0.01894 | $0.01775 | $0.01818 | $7.82 | $13,959.39 |