Lightcoin LIT
Xếp hạng #?
00:14:11 17/05/2016
Lightcoin (LIT)
Không hoạt động
Lịch sử giá Lightcoin (LIT) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-05 | $0.003530 | $0.004072 | $0.002875 | $0.004072 | $418.53 | $17,851.94 |
| 2014-07-06 | $0.004095 | $0.007720 | $0.003226 | $0.007263 | $1,701.54 | $32,036.26 |
| 2014-07-07 | $0.007818 | $0.01224 | $0.006027 | $0.009429 | $4,563.88 | $41,871.15 |
| 2014-07-08 | $0.009484 | $0.009889 | $0.005763 | $0.008123 | $1,193.13 | $36,331.39 |
| 2014-07-09 | $0.008128 | $0.009426 | $0.005371 | $0.005375 | $862.78 | $24,205.15 |
| 2014-07-10 | $0.005378 | $0.008714 | $0.004650 | $0.008713 | $925.01 | $39,498.19 |
| 2014-07-11 | $0.008712 | $0.02095 | $0.005340 | $0.009901 | $5,155.25 | $45,169.44 |
| 2014-07-12 | $0.009900 | $0.01624 | $0.008334 | $0.008357 | $8,070.87 | $38,346.46 |
| 2014-07-13 | $0.008363 | $0.009538 | $0.006359 | $0.007146 | $2,332.37 | $32,980.43 |
| 2014-07-14 | $0.007147 | $0.007758 | $0.004059 | $0.004299 | $2,773.79 | $19,955.56 |
| 2014-07-15 | $0.004304 | $0.005313 | $0.003915 | $0.003915 | $252.25 | $18,280.87 |
| 2014-07-16 | $0.003982 | $0.008547 | $0.003977 | $0.005998 | $1,345.55 | $28,164.06 |
| 2014-07-17 | $0.005999 | $0.006324 | $0.004750 | $0.004868 | $1,084.00 | $22,988.41 |
| 2014-07-18 | $0.004863 | $0.008666 | $0.003267 | $0.008060 | $3,102.92 | $38,288.82 |
| 2014-07-19 | $0.007778 | $0.008033 | $0.004501 | $0.005166 | $1,226.93 | $24,702.99 |
| 2014-07-20 | $0.005167 | $0.007312 | $0.003869 | $0.003876 | $1,095.05 | $18,650.60 |
| 2014-07-21 | $0.003881 | $0.004517 | $0.003527 | $0.003541 | $313.36 | $17,136.67 |
| 2014-07-22 | $0.003542 | $0.003637 | $0.003218 | $0.003220 | $349.04 | $15,668.45 |
| 2014-07-23 | $0.003218 | $0.004141 | $0.003079 | $0.003393 | $311.04 | $16,600.53 |
| 2014-07-24 | $0.003393 | $0.003454 | $0.003051 | $0.003072 | $819.22 | $15,114.23 |
| 2014-07-25 | $0.003071 | $0.004800 | $0.003056 | $0.003246 | $745.42 | $16,053.61 |
| 2014-07-26 | $0.003248 | $0.003275 | $0.003160 | $0.003171 | $78.53 | $15,767.15 |
| 2014-07-27 | $0.003170 | $0.003470 | $0.002942 | $0.003150 | $81.76 | $15,751.62 |
| 2014-07-28 | $0.003151 | $0.003492 | $0.002599 | $0.002599 | $540.18 | $13,068.71 |
| 2014-07-29 | $0.002599 | $0.002922 | $0.002387 | $0.002467 | $139.10 | $12,475.17 |
| 2014-07-30 | $0.002468 | $0.002957 | $0.001915 | $0.001971 | $117.91 | $10,024.68 |
| 2014-07-31 | $0.001972 | $0.002681 | $0.001825 | $0.002681 | $148.20 | $13,706.12 |