LIQUID LQD
Xếp hạng #?
04:04:17 31/03/2017
LIQUID (LQD)
Không hoạt động
Lịch sử giá LIQUID (LQD) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.5885 | $0.6522 | $0.5709 | $0.6444 | $583.48 | $220,208 |
| 2016-06-02 | $0.6434 | $0.6651 | $0.6189 | $0.6450 | $97.27 | $220,414 |
| 2016-06-03 | $0.6453 | $0.6563 | $0.5494 | $0.5984 | $88.02 | $204,465 |
| 2016-06-04 | $0.5985 | $0.6322 | $0.5985 | $0.6251 | $251.10 | $213,618 |
| 2016-06-05 | $0.6255 | $0.6726 | $0.6114 | $0.6176 | $60.65 | $211,050 |
| 2016-06-06 | $0.6193 | $0.6300 | $0.5971 | $0.6147 | $4.88 | $210,045 |
| 2016-06-07 | $0.6159 | $0.6457 | $0.5890 | $0.6392 | $94.40 | $218,425 |
| 2016-06-08 | $0.6396 | $0.6547 | $0.5708 | $0.6538 | $33.44 | $223,422 |
| 2016-06-09 | $0.6536 | $0.6545 | $0.5966 | $0.6262 | $18.16 | $213,978 |
| 2016-06-10 | $0.6254 | $0.6987 | $0.6173 | $0.6583 | $28.19 | $224,960 |
| 2016-06-11 | $0.6582 | $0.6623 | $0.6277 | $0.6558 | $169.99 | $224,084 |
| 2016-06-12 | $0.6582 | $0.8151 | $0.5802 | $0.6464 | $264.12 | $220,878 |
| 2016-06-13 | $0.6469 | $0.6962 | $0.5686 | $0.6957 | $264.90 | $237,736 |
| 2016-06-14 | $0.6953 | $0.7744 | $0.6861 | $0.7244 | $36.26 | $247,545 |
| 2016-06-15 | $0.7303 | $0.7445 | $0.6948 | $0.7110 | $45.90 | $242,942 |
| 2016-06-16 | $0.7379 | $0.8007 | $0.6999 | $0.7382 | $472.83 | $252,241 |
| 2016-06-17 | $0.7380 | $0.7644 | $0.7122 | $0.7294 | $365.79 | $249,250 |
| 2016-06-18 | $0.7292 | $0.7653 | $0.7188 | $0.7626 | $107.15 | $260,575 |
| 2016-06-19 | $0.7624 | $0.9517 | $0.7318 | $0.8694 | $143.90 | $297,082 |
| 2016-06-20 | $0.8959 | $0.9181 | $0.7636 | $0.7824 | $25.04 | $267,357 |
| 2016-06-21 | $0.7822 | $1.18 | $0.7192 | $0.8795 | $326.73 | $300,544 |
| 2016-06-22 | $0.8793 | $0.9602 | $0.7858 | $0.7999 | $335.46 | $273,340 |
| 2016-06-23 | $0.8113 | $0.8715 | $0.7233 | $0.8653 | $150.18 | $295,687 |
| 2016-06-24 | $0.8660 | $0.9437 | $0.8216 | $0.8818 | $567.22 | $301,328 |
| 2016-06-25 | $0.8822 | $1.21 | $0.8702 | $1.21 | $186.98 | $412,216 |
| 2016-06-26 | $1.22 | $1.60 | $0.8845 | $0.9608 | $209.30 | $328,306 |
| 2016-06-27 | $0.9566 | $1.13 | $0.8402 | $1.10 | $430.77 | $376,760 |
| 2016-06-28 | $1.11 | $1.17 | $0.9580 | $0.9918 | $222.77 | $338,921 |
| 2016-06-29 | $0.9926 | $1.26 | $0.9411 | $1.21 | $339.74 | $411,858 |
| 2016-06-30 | $1.21 | $1.29 | $1.14 | $1.15 | $5.02 | $394,546 |