Lightcoin LIT
Xếp hạng #?
00:14:11 17/05/2016
Lightcoin (LIT)
Không hoạt động
Lịch sử giá Lightcoin (LIT) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.00004064 | $0.00004593 | $0.00003937 | $0.00004235 | $0.6269 | $216.63 |
| 2014-11-02 | $0.00004239 | $0.00004576 | $0.00003848 | $0.00004562 | $0.2546 | $233.39 |
| 2014-11-03 | $0.00004558 | $0.00004673 | $0.00003923 | $0.00003931 | $1.63 | $201.07 |
| 2014-11-04 | $0.00003926 | $0.00004277 | $0.00003901 | $0.00003966 | $1.82 | $202.87 |
| 2014-11-05 | $0.00003968 | $0.00004454 | $0.00003968 | $0.00004074 | $0.4775 | $208.40 |
| 2014-11-06 | $0.00004074 | $0.00004236 | $0.00004061 | $0.00004191 | $1.60 | $214.41 |
| 2014-11-07 | $0.00004198 | $0.00004233 | $0.00003760 | $0.00003767 | $2.84 | $192.68 |
| 2014-11-08 | $0.00003764 | $0.00004144 | $0.00003764 | $0.00003800 | $2.11 | $194.41 |
| 2014-11-09 | $0.00003799 | $0.00004000 | $0.00003787 | $0.00003996 | $1.55 | $204.41 |
| 2014-11-10 | $0.00003985 | $0.00003990 | $0.00003592 | $0.00003669 | $1.29 | $187.70 |
| 2014-11-11 | $0.00003659 | $0.00003713 | $0.00003637 | $0.00003677 | $0.6885 | $188.09 |
| 2014-11-12 | $0.00003680 | $0.00004409 | $0.00002643 | $0.00003388 | $1.73 | $173.34 |
| 2014-11-13 | $0.00003418 | $0.00005260 | $0.00002945 | $0.00003787 | $2.67 | $193.70 |
| 2014-11-14 | $0.00003766 | $0.00004087 | $0.00003463 | $0.00003978 | $2.10 | $203.50 |
| 2014-11-15 | $0.00003997 | $0.00004935 | $0.00003885 | $0.00004890 | $2.16 | $250.13 |
| 2014-11-16 | $0.00004871 | $0.00004988 | $0.00002316 | $0.00002327 | $4.10 | $119.05 |
| 2014-11-17 | $0.00002330 | $0.00004922 | $0.00002330 | $0.00002712 | $7.28 | $138.72 |
| 2014-11-18 | $0.00003878 | $0.00003924 | $0.00002598 | $0.00002626 | $4.78 | $134.35 |
| 2014-11-19 | $0.00002617 | $0.00003792 | $0.00002617 | $0.00002664 | $0.5515 | $136.27 |
| 2014-11-20 | $0.00002662 | $0.00002674 | $0.00002141 | $0.00002147 | $1.28 | $109.83 |
| 2014-11-21 | $0.00002147 | $0.00003579 | $0.00002147 | $0.00003508 | $1.32 | $179.48 |
| 2014-11-22 | $0.00003516 | $0.00003648 | $0.00003509 | $0.00003529 | $0.2094 | $180.54 |
| 2014-11-23 | $0.00003532 | $0.00003630 | $0.00002530 | $0.00002941 | $0.1265 | $150.42 |
| 2014-11-24 | $0.00002936 | $0.00003872 | $0.00002933 | $0.00003015 | $2.07 | $154.24 |
| 2014-11-25 | $0.00003015 | $0.00003158 | $0.00002896 | $0.00003003 | $1.93 | $153.61 |
| 2014-11-26 | $0.00003008 | $0.00003022 | $0.00002927 | $0.00002947 | $0.01601 | $150.75 |
| 2014-11-27 | $0.00002964 | $0.00002992 | $0.00002946 | $0.00002957 | $0.02290 | $151.28 |
| 2014-11-28 | $0.00002955 | $0.00003063 | $0.00002868 | $0.00003012 | $0.2329 | $154.06 |
| 2014-11-29 | $0.00003009 | $0.00005273 | $0.00002977 | $0.00005257 | $5.20 | $268.91 |
| 2014-11-30 | $0.00005257 | $0.00005257 | $0.00003363 | $0.00003402 | $6.32 | $174.05 |