LIQUID LQD
Xếp hạng #?
04:04:17 31/03/2017
LIQUID (LQD)
Không hoạt động
Lịch sử giá LIQUID (LQD) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.1789 | $0.2596 | $0.1736 | $0.2559 | $58.34 | $87,441.88 |
| 2017-02-02 | $0.2557 | $0.2589 | $0.2476 | $0.2492 | $9.97 | $85,170.51 |
| 2017-02-04 | $0.2581 | $0.2628 | $0.2576 | $0.2581 | $129.04 | $88,187.85 |
| 2017-02-05 | $0.2580 | $0.2918 | $0.2571 | $0.2918 | $0.2918 | $99,707.37 |
| 2017-02-06 | $0.2889 | $0.3544 | $0.2434 | $0.2903 | $164.89 | $99,200.26 |
| 2017-02-07 | $0.2877 | $0.3150 | $0.2508 | $0.2666 | $17.06 | $91,111.21 |
| 2017-02-08 | $0.2670 | $0.2760 | $0.2422 | $0.2554 | $7.66 | $87,273.76 |
| 2017-02-09 | $0.2539 | $0.2593 | $0.2209 | $0.2493 | $87.26 | $85,198.53 |
| 2017-02-10 | $0.2498 | $0.2758 | $0.2424 | $0.2707 | $94.74 | $92,498.91 |
| 2017-02-11 | $0.2705 | $0.2777 | $0.2560 | $0.2651 | $92.78 | $90,584.29 |
| 2017-02-12 | $0.3111 | $0.3120 | $0.2987 | $0.3033 | $147.39 | $103,634 |
| 2017-02-13 | $0.3024 | $0.3054 | $0.2448 | $0.2896 | $156.12 | $98,976.44 |
| 2017-02-14 | $0.2896 | $0.2933 | $0.2749 | $0.2883 | $34.31 | $98,510.68 |
| 2017-02-15 | $0.2884 | $0.2944 | $0.2878 | $0.2905 | $34.57 | $99,282.96 |
| 2017-02-17 | $0.3048 | $0.3063 | $0.3017 | $0.3046 | $41.81 | $104,070 |
| 2017-02-18 | $0.3053 | $0.3104 | $0.2943 | $0.2951 | $40.52 | $100,852 |
| 2017-02-19 | $0.2970 | $0.2992 | $0.2278 | $0.2346 | $46.92 | $80,165.43 |
| 2017-02-20 | $0.2337 | $0.3073 | $0.2156 | $0.3055 | $170.76 | $104,382 |
| 2017-02-21 | $0.3052 | $0.3556 | $0.2929 | $0.3514 | $10.54 | $120,063 |
| 2017-02-22 | $0.3514 | $0.3556 | $0.3406 | $0.3501 | $10.50 | $119,647 |
| 2017-02-24 | $0.3394 | $0.3440 | $0.3385 | $0.3432 | $60.41 | $117,280 |
| 2017-02-25 | $0.3421 | $0.3544 | $0.3370 | $0.3470 | $34.70 | $118,563 |
| 2017-02-26 | $0.3458 | $0.3533 | $0.3399 | $0.3507 | $35.07 | $119,851 |
| 2017-02-27 | $0.3504 | $0.3514 | $0.2764 | $0.2776 | $27.76 | $94,850.93 |
| 2017-02-28 | $0.2784 | $0.3492 | $0.2709 | $0.3442 | $189.78 | $117,622 |