Lightcoin LIT
Xếp hạng #?
00:14:11 17/05/2016
Lightcoin (LIT)
Không hoạt động
Lịch sử giá Lightcoin (LIT) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.00005195 | $0.00005257 | $0.00004442 | $0.00005107 | $0.3403 | $261.27 |
| 2015-05-02 | $0.00005106 | $0.00005186 | $0.00005106 | $0.00005171 | $0.003351 | $264.50 |
| 2015-05-03 | $0.00005168 | $0.00006081 | $0.00005151 | $0.00006009 | $0.3978 | $307.41 |
| 2015-05-04 | $0.00006009 | $0.00006066 | $0.00002856 | $0.00003824 | $6.55 | $195.62 |
| 2015-05-05 | $0.00003824 | $0.00003827 | $0.00003481 | $0.00003778 | $6.22 | $193.26 |
| 2015-05-06 | $0.00003778 | $0.00003783 | $0.00003668 | $0.00003671 | $0.2451 | $187.79 |
| 2015-05-07 | $0.00003677 | $0.00007155 | $0.00003326 | $0.00007114 | $2.64 | $363.92 |
| 2015-05-08 | $0.00007120 | $0.00007369 | $0.00006163 | $0.00006830 | $2.87 | $349.40 |
| 2015-05-09 | $0.00006828 | $0.00006939 | $0.00006253 | $0.00006293 | $0.2917 | $321.89 |
| 2015-05-10 | $0.00006288 | $0.00006734 | $0.00003831 | $0.00006734 | $1.02 | $344.46 |
| 2015-05-11 | $0.00006728 | $0.00006763 | $0.00004319 | $0.00004597 | $4.66 | $235.16 |
| 2015-05-12 | $0.00004601 | $0.00004852 | $0.00004347 | $0.00004347 | $13.69 | $222.36 |
| 2015-05-13 | $0.00004340 | $0.00004387 | $0.00004231 | $0.00004257 | $10.50 | $217.79 |
| 2015-05-14 | $0.00004255 | $0.00004280 | $0.00004213 | $0.00004264 | $2.72 | $218.12 |
| 2015-05-15 | $0.00004265 | $0.00004265 | $0.00002848 | $0.00004039 | $4.62 | $206.61 |
| 2015-05-16 | $0.00004039 | $0.00006406 | $0.00003071 | $0.00003307 | $3.93 | $169.15 |
| 2015-05-17 | $0.00003306 | $0.00003570 | $0.00003304 | $0.00003552 | $1.51 | $181.70 |
| 2015-05-18 | $0.00003552 | $0.00003558 | $0.00003254 | $0.00003262 | $0.1802 | $166.85 |
| 2015-05-19 | $0.00003264 | $0.00003278 | $0.00003245 | $0.00003247 | $0.3250 | $166.10 |
| 2015-05-20 | $0.00003247 | $0.00003509 | $0.00002099 | $0.00003509 | $13.19 | $179.52 |
| 2015-05-21 | $0.00003510 | $0.00003544 | $0.00003059 | $0.00003060 | $13.51 | $156.51 |
| 2015-05-22 | $0.00003059 | $0.00004983 | $0.00003058 | $0.00004809 | $7.36 | $246.02 |
| 2015-05-23 | $0.00004807 | $0.00004821 | $0.00002884 | $0.00004062 | $8.07 | $207.77 |
| 2015-05-24 | $0.00004061 | $0.00004077 | $0.00003108 | $0.00003132 | $3.15 | $160.23 |
| 2015-05-25 | $0.00003132 | $0.00003133 | $0.00003076 | $0.00003082 | $2.28 | $157.67 |
| 2015-05-26 | $0.00003082 | $0.00003574 | $0.00003064 | $0.00003559 | $0.7232 | $182.05 |
| 2015-05-27 | $0.00003557 | $0.00003580 | $0.00003079 | $0.00003085 | $1.15 | $157.80 |
| 2015-05-28 | $0.00003085 | $0.00003799 | $0.00003076 | $0.00003798 | $1.41 | $194.30 |
| 2015-05-29 | $0.00003799 | $0.00003800 | $0.00002829 | $0.00003320 | $0.8386 | $169.81 |
| 2015-05-30 | $0.00003319 | $0.00003319 | $0.00002785 | $0.00002802 | $24.22 | $143.33 |
| 2015-05-31 | $0.00002800 | $0.00003032 | $0.00002758 | $0.00002990 | $24.22 | $152.93 |