Lightspeed LSD
Xếp hạng #?
00:14:14 17/05/2016
Lightspeed (LSD)
Không hoạt động
Lịch sử giá Lightspeed (LSD) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.01446 | $0.01470 | $0.01194 | $0.01465 | $1,031.05 | $11,253.50 |
| 2015-11-02 | $0.01464 | $0.01827 | $0.01396 | $0.01804 | $1,187.33 | $13,849.27 |
| 2015-11-03 | $0.01806 | $0.02114 | $0.01449 | $0.01622 | $72.46 | $12,454.21 |
| 2015-11-04 | $0.01631 | $0.02100 | $0.01630 | $0.01751 | $0.6249 | $13,448.27 |
| 2015-11-05 | $0.01763 | $0.01917 | $0.01590 | $0.01637 | $0.5433 | $12,573.62 |
| 2015-11-06 | $0.01632 | $0.01639 | $0.007392 | $0.008610 | $23.73 | $6,611.69 |
| 2015-11-07 | $0.008624 | $0.01339 | $0.007585 | $0.007851 | $27.44 | $6,028.63 |
| 2015-11-08 | $0.007838 | $0.008802 | $0.007665 | $0.008560 | $19.60 | $6,573.00 |
| 2015-11-09 | $0.008584 | $0.009985 | $0.008343 | $0.009793 | $16.97 | $7,519.94 |
| 2015-11-10 | $0.009757 | $0.009773 | $0.008228 | $0.008416 | $0.9210 | $6,462.62 |
| 2015-11-11 | $0.008420 | $0.008515 | $0.007525 | $0.007807 | $0.008661 | $5,995.43 |
| 2015-11-12 | $0.007523 | $0.007797 | $0.007480 | $0.007797 | $0.001541 | $5,987.41 |
| 2015-11-13 | $0.007781 | $0.008074 | $0.006427 | $0.007496 | $44.23 | $5,756.35 |
| 2015-11-14 | $0.007496 | $0.007528 | $0.007154 | $0.007215 | $0.3113 | $5,540.25 |
| 2015-11-15 | $0.007217 | $0.007255 | $0.006082 | $0.006129 | $0.1266 | $4,706.69 |
| 2015-11-16 | $0.006128 | $0.006371 | $0.006046 | $0.006353 | $2.76 | $4,878.48 |
| 2015-11-17 | $0.006354 | $0.006885 | $0.006332 | $0.006516 | $2.67 | $5,004.05 |
| 2015-11-18 | $0.006518 | $0.006552 | $0.006419 | $0.006509 | $1.40 | $4,998.65 |
| 2015-11-19 | $0.006514 | $0.006569 | $0.006382 | $0.006397 | $0.05168 | $4,912.45 |
| 2015-11-20 | $0.006399 | $0.01861 | $0.006126 | $0.01861 | $84.58 | $14,289.28 |
| 2015-11-21 | $0.01860 | $0.02840 | $0.01846 | $0.02710 | $753.40 | $20,806.93 |
| 2015-11-22 | $0.02712 | $0.02712 | $0.02022 | $0.02127 | $54.85 | $16,332.70 |
| 2015-11-23 | $0.02129 | $0.02402 | $0.01426 | $0.02106 | $228.79 | $16,172.20 |
| 2015-11-24 | $0.02106 | $0.02374 | $0.01211 | $0.01223 | $184.86 | $9,390.78 |
| 2015-11-25 | $0.01223 | $0.02425 | $0.01210 | $0.02131 | $88.14 | $16,363.57 |
| 2015-11-26 | $0.02130 | $0.02600 | $0.01943 | $0.02592 | $182.62 | $19,905.63 |
| 2015-11-27 | $0.02574 | $0.03410 | $0.01975 | $0.02153 | $253.06 | $16,530.82 |
| 2015-11-28 | $0.02150 | $0.02159 | $0.01791 | $0.01815 | $10.65 | $13,937.04 |
| 2015-11-29 | $0.01817 | $0.03451 | $0.01371 | $0.01375 | $140.32 | $10,561.54 |
| 2015-11-30 | $0.01375 | $0.02404 | $0.01374 | $0.01776 | $65.21 | $13,635.79 |