Lightspeed LSD
Xếp hạng #?
00:14:14 17/05/2016
Lightspeed (LSD)
Không hoạt động
Lịch sử giá Lightspeed (LSD) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.01818 | $0.01836 | $0.01561 | $0.01572 | $34.90 | $12,074.25 |
| 2015-10-02 | $0.01572 | $0.02827 | $0.01565 | $0.02827 | $89.82 | $21,708.38 |
| 2015-10-03 | $0.02827 | $0.02852 | $0.01830 | $0.02846 | $204.70 | $21,856.28 |
| 2015-10-04 | $0.02845 | $0.02848 | $0.01006 | $0.01592 | $440.43 | $12,224.22 |
| 2015-10-05 | $0.01592 | $0.01592 | $0.008330 | $0.008665 | $40.57 | $6,654.30 |
| 2015-10-06 | $0.008671 | $0.008779 | $0.008186 | $0.008201 | $25.06 | $6,297.37 |
| 2015-10-07 | $0.007382 | $0.007389 | $0.004888 | $0.004894 | $38.67 | $3,758.19 |
| 2015-10-08 | $0.004896 | $0.004918 | $0.004851 | $0.004853 | $24.02 | $3,726.59 |
| 2015-10-09 | $0.004851 | $0.02440 | $0.004626 | $0.008555 | $421.70 | $6,569.78 |
| 2015-10-10 | $0.008555 | $0.01780 | $0.008555 | $0.01641 | $56.99 | $12,599.34 |
| 2015-10-11 | $0.01641 | $0.02016 | $0.01562 | $0.01734 | $6.16 | $13,314.42 |
| 2015-10-12 | $0.01733 | $0.01733 | $0.01226 | $0.01227 | $3.47 | $9,419.27 |
| 2015-10-13 | $0.01227 | $0.01497 | $0.008619 | $0.01441 | $187.25 | $11,068.59 |
| 2015-10-14 | $0.01442 | $0.01443 | $0.009685 | $0.009695 | $6.09 | $7,444.80 |
| 2015-10-15 | $0.009692 | $0.01385 | $0.009692 | $0.01068 | $2.40 | $8,204.36 |
| 2015-10-16 | $0.01068 | $0.01266 | $0.009212 | $0.01129 | $54.34 | $8,673.32 |
| 2015-10-17 | $0.01131 | $0.01131 | $0.009280 | $0.009542 | $2.75 | $7,327.66 |
| 2015-10-18 | $0.009527 | $0.01007 | $0.009207 | $0.009408 | $12.20 | $7,224.26 |
| 2015-10-19 | $0.009406 | $0.01237 | $0.009381 | $0.01107 | $31.46 | $8,497.47 |
| 2015-10-20 | $0.01106 | $0.01246 | $0.01106 | $0.01132 | $17.65 | $8,690.75 |
| 2015-10-21 | $0.01132 | $0.01133 | $0.01093 | $0.01103 | $7.52 | $8,470.82 |
| 2015-10-22 | $0.01103 | $0.01106 | $0.009508 | $0.009630 | $14.19 | $7,394.60 |
| 2015-10-23 | $0.009635 | $0.01141 | $0.005536 | $0.006636 | $31.70 | $5,096.21 |
| 2015-10-24 | $0.006636 | $0.008389 | $0.006118 | $0.006243 | $35.36 | $4,793.76 |
| 2015-10-25 | $0.006241 | $0.007637 | $0.006237 | $0.007217 | $4.83 | $5,541.74 |
| 2015-10-26 | $0.007231 | $0.007302 | $0.006343 | $0.006356 | $2.36 | $4,881.01 |
| 2015-10-27 | $0.006356 | $0.007459 | $0.006327 | $0.006835 | $9.49 | $5,248.96 |
| 2015-10-28 | $0.006836 | $0.007596 | $0.006056 | $0.006125 | $36.38 | $4,703.16 |
| 2015-10-29 | $0.006120 | $0.01548 | $0.006064 | $0.007789 | $160.70 | $5,981.11 |
| 2015-10-30 | $0.007790 | $0.01809 | $0.007790 | $0.01534 | $2,528.76 | $11,780.83 |
| 2015-10-31 | $0.01534 | $0.01746 | $0.01413 | $0.01446 | $628.97 | $11,102.61 |