LottoShares LTS
Xếp hạng #?
07:39:17 09/03/2015
LottoShares (LTS)
Không hoạt động
Lịch sử giá LottoShares (LTS) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.004668 | $0.004706 | $0.004588 | $0.004626 | $0.6910 | $185,386 |
| 2014-10-02 | $0.003611 | $0.004229 | $0.001588 | $0.001928 | $131.46 | $77,262.39 |
| 2014-10-03 | $0.001928 | $0.003641 | $0.001379 | $0.001729 | $105.98 | $69,302.39 |
| 2014-10-04 | $0.001731 | $0.002728 | $0.001405 | $0.001559 | $39.54 | $62,472.14 |
| 2014-10-05 | $0.001559 | $0.001620 | $0.001215 | $0.001346 | $15.03 | $53,948.66 |
| 2014-10-06 | $0.001346 | $0.001439 | $0.001157 | $0.001165 | $21.71 | $46,696.40 |
| 2014-10-07 | $0.001167 | $0.001472 | $0.0005238 | $0.0005513 | $130.07 | $22,096.09 |
| 2014-10-08 | $0.0005512 | $0.0008011 | $0.0005439 | $0.0006565 | $60.58 | $26,308.98 |
| 2014-10-09 | $0.0006561 | $0.0007661 | $0.0006460 | $0.0006972 | $4.22 | $27,941.38 |
| 2014-10-10 | $0.0007440 | $0.001084 | $0.0006916 | $0.0007774 | $22.07 | $31,153.83 |
| 2014-10-11 | $0.0007769 | $0.0007895 | $0.0007119 | $0.0007500 | $19.34 | $30,055.78 |
| 2014-10-12 | $0.0007651 | $0.0008295 | $0.0006806 | $0.0007003 | $17.88 | $28,066.25 |
| 2014-10-13 | $0.0006992 | $0.0007666 | $0.0006992 | $0.0007535 | $1.09 | $30,197.65 |
| 2014-10-14 | $0.0007560 | $0.001037 | $0.0007323 | $0.0007777 | $4.04 | $31,167.06 |
| 2014-10-15 | $0.0007779 | $0.0007803 | $0.0003952 | $0.0004935 | $7.27 | $19,776.42 |
| 2014-10-16 | $0.0004931 | $0.0005897 | $0.0004253 | $0.0004361 | $0.9946 | $17,477.95 |
| 2014-10-17 | $0.0004363 | $0.0004981 | $0.0004167 | $0.0004221 | $3.98 | $16,917.68 |
| 2014-10-18 | $0.0004224 | $0.0004224 | $0.0003979 | $0.0004032 | $8.63 | $16,158.27 |
| 2014-10-19 | $0.0004030 | $0.0004126 | $0.0003942 | $0.0003973 | $1.88 | $15,923.90 |
| 2014-10-20 | $0.0003970 | $0.0004462 | $0.0003798 | $0.0004403 | $2.80 | $17,644.59 |
| 2014-10-21 | $0.0004398 | $0.0004584 | $0.0003923 | $0.0003942 | $1.52 | $15,798.34 |
| 2014-10-22 | $0.0003938 | $0.0004892 | $0.0003065 | $0.0003832 | $27.75 | $15,355.65 |
| 2014-10-23 | $0.0003830 | $0.0003884 | $0.0001497 | $0.0001505 | $27.36 | $6,032.92 |
| 2014-10-24 | $0.0001506 | $0.0002186 | $0.0001484 | $0.0001613 | $0.6199 | $6,462.55 |
| 2014-10-25 | $0.0001614 | $0.0001753 | $0.0001582 | $0.0001736 | $2.05 | $6,958.73 |
| 2014-10-26 | $0.0001737 | $0.0001844 | $0.0001652 | $0.0001844 | $0.1880 | $7,391.96 |
| 2014-10-27 | $0.0001845 | $0.0001954 | $0.0001696 | $0.0001800 | $2.45 | $7,214.74 |
| 2014-10-28 | $0.0001801 | $0.0001813 | $0.00009630 | $0.00009656 | $0.1752 | $3,869.67 |
| 2014-10-29 | $0.00009641 | $0.0001490 | $0.00009526 | $0.0001477 | $0.1611 | $5,917.70 |
| 2014-10-30 | $0.0001477 | $0.0001492 | $0.0001005 | $0.0001036 | $0.1036 | $4,151.57 |
| 2014-10-31 | $0.0001035 | $0.0001044 | $0.00009608 | $0.00009811 | $0.1759 | $3,932.04 |