LottoShares LTS
Xếp hạng #?
07:39:17 09/03/2015
LottoShares (LTS)
Không hoạt động
Lịch sử giá LottoShares (LTS) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.02151 | $0.04585 | $0.02133 | $0.03441 | $1,289.20 | $1,376,209 |
| 2014-09-02 | $0.03438 | $0.03471 | $0.02635 | $0.02937 | $102.85 | $1,175,039 |
| 2014-09-03 | $0.02934 | $0.02935 | $0.02197 | $0.02673 | $347.47 | $1,072,700 |
| 2014-09-04 | $0.02674 | $0.02860 | $0.02254 | $0.02254 | $344.70 | $904,494 |
| 2014-09-05 | $0.02254 | $0.02908 | $0.01951 | $0.02562 | $269.94 | $1,028,019 |
| 2014-09-06 | $0.02562 | $0.02582 | $0.02062 | $0.02326 | $144.86 | $933,512 |
| 2014-09-07 | $0.02328 | $0.02422 | $0.02060 | $0.02411 | $41.52 | $967,503 |
| 2014-09-08 | $0.02409 | $0.02449 | $0.02343 | $0.02373 | $2.91 | $952,101 |
| 2014-09-09 | $0.02374 | $0.02375 | $0.01175 | $0.01189 | $68.33 | $477,188 |
| 2014-09-10 | $0.01190 | $0.01696 | $0.01189 | $0.01677 | $26.52 | $673,096 |
| 2014-09-11 | $0.01678 | $0.02398 | $0.01424 | $0.02394 | $116.78 | $960,697 |
| 2014-09-12 | $0.02397 | $0.02397 | $0.01534 | $0.01541 | $18.13 | $618,306 |
| 2014-09-13 | $0.01541 | $0.01545 | $0.01113 | $0.01114 | $200.59 | $447,115 |
| 2014-09-14 | $0.01114 | $0.01583 | $0.009670 | $0.009716 | $104.05 | $389,886 |
| 2014-09-15 | $0.009713 | $0.01667 | $0.009656 | $0.009702 | $16.87 | $389,356 |
| 2014-09-16 | $0.009692 | $0.009727 | $0.005692 | $0.005705 | $26.07 | $228,924 |
| 2014-09-17 | $0.005702 | $0.01266 | $0.005667 | $0.01248 | $180.04 | $500,849 |
| 2014-09-18 | $0.01247 | $0.01247 | $0.007063 | $0.01019 | $268.86 | $408,790 |
| 2014-09-19 | $0.01103 | $0.01112 | $0.004230 | $0.006317 | $112.29 | $253,492 |
| 2014-09-20 | $0.006315 | $0.006773 | $0.006238 | $0.006542 | $92.25 | $262,199 |
| 2014-09-21 | $0.006529 | $0.006599 | $0.004745 | $0.004798 | $153.19 | $192,280 |
| 2014-09-22 | $0.004801 | $0.004887 | $0.004770 | $0.004830 | $5.46 | $193,564 |
| 2014-09-23 | $0.004829 | $0.005585 | $0.003785 | $0.004153 | $106.97 | $166,442 |
| 2014-09-24 | $0.004148 | $0.01059 | $0.003615 | $0.01058 | $195.93 | $424,014 |
| 2014-09-25 | $0.01079 | $0.01080 | $0.004118 | $0.004124 | $198.08 | $165,275 |
| 2014-09-26 | $0.004123 | $0.008071 | $0.004123 | $0.004865 | $29.65 | $194,982 |
| 2014-09-27 | $0.004855 | $0.004892 | $0.003990 | $0.004043 | $90.00 | $162,035 |
| 2014-09-28 | $0.004043 | $0.004823 | $0.003770 | $0.003798 | $5.89 | $152,219 |
| 2014-09-29 | $0.003796 | $0.004646 | $0.003406 | $0.004528 | $75.77 | $181,472 |
| 2014-09-30 | $0.004536 | $0.004692 | $0.003508 | $0.004663 | $1.25 | $186,864 |