LIQUID LQD
Xếp hạng #?
04:04:17 31/03/2017
LIQUID (LQD)
Không hoạt động
Lịch sử giá LIQUID (LQD) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.4485 | $0.5380 | $0.4482 | $0.5376 | $28.35 | $183,693 |
| 2016-05-02 | $0.5380 | $0.5396 | $0.3898 | $0.4417 | $215.56 | $150,927 |
| 2016-05-03 | $0.4417 | $0.4956 | $0.4399 | $0.4872 | $27.27 | $166,495 |
| 2016-05-04 | $0.4872 | $0.5145 | $0.4552 | $0.4554 | $73.97 | $155,633 |
| 2016-05-05 | $0.4554 | $0.4570 | $0.4466 | $0.4470 | $1.79 | $152,738 |
| 2016-05-06 | $0.4470 | $0.4614 | $0.4409 | $0.4607 | $1.92 | $157,444 |
| 2016-05-07 | $0.4823 | $0.7978 | $0.3700 | $0.4938 | $206.48 | $168,751 |
| 2016-05-08 | $0.4940 | $0.5033 | $0.4413 | $0.5030 | $22.11 | $171,898 |
| 2016-05-09 | $0.5030 | $0.5030 | $0.4247 | $0.4278 | $6.60 | $146,179 |
| 2016-05-10 | $0.4278 | $0.5204 | $0.4171 | $0.5154 | $5.39 | $176,120 |
| 2016-05-11 | $0.5156 | $0.5257 | $0.4554 | $0.4638 | $0.9275 | $158,478 |
| 2016-05-12 | $0.4638 | $0.4769 | $0.4609 | $0.4726 | $62.46 | $161,488 |
| 2016-05-13 | $0.4726 | $0.5091 | $0.4662 | $0.5049 | $7.57 | $172,528 |
| 2016-05-14 | $0.5049 | $0.5135 | $0.4755 | $0.4755 | $150.85 | $162,497 |
| 2016-05-15 | $0.4773 | $0.4993 | $0.4405 | $0.4440 | $361.72 | $151,718 |
| 2016-05-16 | $0.4439 | $0.4579 | $0.4137 | $0.4145 | $99.98 | $141,629 |
| 2016-05-17 | $0.4143 | $0.5021 | $0.4093 | $0.4779 | $935.69 | $163,300 |
| 2016-05-18 | $0.4777 | $0.5041 | $0.4219 | $0.4744 | $1,240.91 | $162,126 |
| 2016-05-19 | $0.5231 | $0.5307 | $0.4163 | $0.4343 | $30.88 | $148,407 |
| 2016-05-20 | $0.4334 | $0.5810 | $0.3972 | $0.4446 | $106.18 | $151,912 |
| 2016-05-21 | $0.4448 | $0.5704 | $0.4448 | $0.5535 | $176.65 | $189,133 |
| 2016-05-22 | $0.5534 | $0.5712 | $0.4977 | $0.5706 | $97.26 | $194,981 |
| 2016-05-23 | $0.5705 | $0.5812 | $0.4953 | $0.5695 | $1,316.99 | $194,593 |
| 2016-05-24 | $0.5682 | $0.6393 | $0.5571 | $0.5753 | $408.55 | $196,593 |
| 2016-05-25 | $0.5752 | $0.5920 | $0.4852 | $0.5726 | $116.26 | $195,651 |
| 2016-05-26 | $0.5732 | $0.5811 | $0.3728 | $0.4737 | $362.04 | $161,884 |
| 2016-05-27 | $0.4738 | $0.4923 | $0.4183 | $0.4760 | $10.36 | $162,667 |
| 2016-05-28 | $0.4764 | $0.5249 | $0.4245 | $0.5091 | $70.23 | $173,962 |
| 2016-05-29 | $0.5076 | $0.5906 | $0.5058 | $0.5840 | $352.17 | $199,578 |
| 2016-05-30 | $0.5883 | $0.6058 | $0.5096 | $0.5096 | $130.88 | $174,127 |
| 2016-05-31 | $0.5092 | $0.6171 | $0.5091 | $0.5885 | $2.99 | $201,109 |