Lightspeed LSD
Xếp hạng #?
00:14:14 17/05/2016
Lightspeed (LSD)
Không hoạt động
Lịch sử giá Lightspeed (LSD) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.01776 | $0.02177 | $0.01378 | $0.01379 | $41.74 | $10,585.80 |
| 2015-12-02 | $0.01379 | $0.02064 | $0.01114 | $0.01256 | $445.19 | $9,644.35 |
| 2015-12-03 | $0.01257 | $0.01383 | $0.01251 | $0.01372 | $17.21 | $10,537.89 |
| 2015-12-04 | $0.01372 | $0.01524 | $0.01306 | $0.01343 | $16.03 | $10,316.04 |
| 2015-12-05 | $0.01344 | $0.01442 | $0.01162 | $0.01439 | $3.88 | $11,048.78 |
| 2015-12-06 | $0.01439 | $0.01512 | $0.01411 | $0.01411 | $2.78 | $10,832.76 |
| 2015-12-07 | $0.01400 | $0.01440 | $0.01199 | $0.01385 | $5.85 | $10,637.79 |
| 2015-12-08 | $0.01385 | $0.01500 | $0.01365 | $0.01446 | $9.10 | $11,103.07 |
| 2015-12-09 | $0.01454 | $0.01483 | $0.01424 | $0.01462 | $0.4588 | $11,230.54 |
| 2015-12-10 | $0.01464 | $0.01470 | $0.01442 | $0.01455 | $1.70 | $11,173.56 |
| 2015-12-11 | $0.01455 | $0.01581 | $0.01454 | $0.01577 | $0.9532 | $12,112.87 |
| 2015-12-12 | $0.01582 | $0.01642 | $0.01307 | $0.01524 | $0.01192 | $11,704.50 |
| 2015-12-13 | $0.01521 | $0.01521 | $0.01300 | $0.01363 | $0.5571 | $10,467.62 |
| 2015-12-14 | $0.01361 | $0.01454 | $0.01111 | $0.01445 | $48.87 | $11,093.24 |
| 2015-12-15 | $0.01444 | $0.01492 | $0.01316 | $0.01346 | $0.04436 | $10,335.39 |
| 2015-12-16 | $0.01349 | $0.02195 | $0.01287 | $0.01572 | $117.93 | $12,069.48 |
| 2015-12-17 | $0.01572 | $0.01572 | $0.01132 | $0.01141 | $28.09 | $8,760.25 |
| 2015-12-18 | $0.01140 | $0.02049 | $0.008802 | $0.008828 | $4.14 | $6,779.30 |
| 2015-12-19 | $0.008827 | $0.02069 | $0.008798 | $0.008882 | $14.18 | $6,820.75 |
| 2015-12-20 | $0.008886 | $0.01998 | $0.008810 | $0.01991 | $1.22 | $15,286.26 |
| 2015-12-21 | $0.01992 | $0.01993 | $0.009643 | $0.009648 | $9.86 | $7,408.98 |
| 2015-12-22 | $0.009650 | $0.01779 | $0.009624 | $0.01045 | $0.6033 | $8,022.06 |
| 2015-12-23 | $0.01043 | $0.01269 | $0.009773 | $0.009890 | $2.32 | $7,594.65 |
| 2015-12-24 | $0.009897 | $0.01227 | $0.009897 | $0.01008 | $4.02 | $7,737.39 |
| 2015-12-25 | $0.01007 | $0.02225 | $0.01002 | $0.01042 | $6.76 | $8,000.02 |
| 2015-12-26 | $0.01042 | $0.01046 | $0.009276 | $0.009552 | $2.51 | $7,335.46 |
| 2015-12-27 | $0.009539 | $0.009693 | $0.009319 | $0.009445 | $0.2665 | $7,253.02 |
| 2015-12-28 | $0.009459 | $0.009614 | $0.009378 | $0.009465 | $4.35 | $7,268.07 |
| 2015-12-29 | $0.009463 | $0.009686 | $0.009426 | $0.009640 | $4.30 | $7,402.87 |
| 2015-12-31 | $0.009523 | $0.009594 | $0.009375 | $0.009541 | $0.6548 | $7,326.42 |