Litbinex Coin LTB
Xếp hạng #?
13:48:11 27/01/2021
Litbinex Coin (LTB)
Không theo dõi
Lịch sử giá Litbinex Coin (LTB) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0002097 | $0.0002307 | $0.0001340 | $0.0002298 | $0.8062 | $0 |
| 2020-05-02 | $0.0002298 | $0.0002304 | $0.00008864 | $0.00008977 | $0.3886 | $0 |
| 2020-05-03 | $0.00008983 | $0.0002679 | $0.00008966 | $0.0002667 | $1.57 | $0 |
| 2020-05-04 | $0.0002667 | $0.0002679 | $0.0002186 | $0.0002198 | $3.78 | $0 |
| 2020-05-05 | $0.0002197 | $0.0002234 | $0.0001296 | $0.0001807 | $4.80 | $0 |
| 2020-05-06 | $0.0001808 | $0.0002137 | $0.0001792 | $0.0002062 | $3.09 | $0 |
| 2020-05-07 | $0.0002062 | $0.0002792 | $0.00009768 | $0.00009918 | $29.75 | $0 |
| 2020-05-08 | $0.00009918 | $0.0002180 | $0.00009771 | $0.0002152 | $3.23 | $0 |
| 2020-05-09 | $0.0002151 | $0.0002169 | $0.0002139 | $0.0002144 | $0 | $0 |
| 2020-05-10 | $0.0002144 | $0.0002144 | $0.00008701 | $0.0001750 | $1.52 | $0 |
| 2020-05-11 | $0.0001752 | $0.0001808 | $0.0001705 | $0.0001764 | $0 | $0 |
| 2020-05-12 | $0.0001764 | $0.0001922 | $0.0001516 | $0.0001827 | $5.25 | $0 |
| 2020-05-13 | $0.0001827 | $0.0002795 | $0.0001827 | $0.0002770 | $16.56 | $0 |
| 2020-05-14 | $0.0002770 | $0.0002937 | $0.0002005 | $0.0002050 | $3.07 | $0 |
| 2020-05-15 | $0.0002049 | $0.0002056 | $0.0002007 | $0.0002022 | $0 | $0 |
| 2020-05-16 | $0.0002022 | $0.0003797 | $0.0002022 | $0.0003748 | $26.54 | $0 |
| 2020-05-17 | $0.0003749 | $0.0003932 | $0.0001974 | $0.0001976 | $0.8950 | $0 |
| 2020-05-18 | $0.0001976 | $0.0002171 | $0.0001976 | $0.0002166 | $3.25 | $0 |
| 2020-05-19 | $0.0002168 | $0.0003933 | $0.0002123 | $0.0003098 | $8.52 | $0 |
| 2020-05-20 | $0.0003099 | $0.0003119 | $0.0002158 | $0.0002913 | $7.56 | $0 |
| 2020-05-21 | $0.0002913 | $0.0002934 | $0.0001771 | $0.0001816 | $19.23 | $0 |
| 2020-05-22 | $0.0001816 | $0.0002106 | $0.0001801 | $0.0002093 | $3.14 | $0 |
| 2020-05-23 | $0.0002093 | $0.0002124 | $0.0002078 | $0.0002087 | $1.38 | $0 |
| 2020-05-24 | $0.0002087 | $0.0002106 | $0.0001964 | $0.0001964 | $0.1966 | $0 |
| 2020-05-25 | $0.0001963 | $0.0001988 | $0.0001771 | $0.0001781 | $80.97 | $0 |
| 2020-05-26 | $0.0001781 | $0.0002269 | $0.0001770 | $0.0001916 | $4.12 | $0 |
| 2020-05-27 | $0.0001916 | $0.0002006 | $0.0001617 | $0.0002006 | $3.01 | $0 |
| 2020-05-28 | $0.0002007 | $0.0002008 | $0.0001980 | $0.0001983 | $0 | $0 |
| 2020-05-29 | $0.0001983 | $0.0003761 | $0.0001983 | $0.0003752 | $16.18 | $0 |
| 2020-05-30 | $0.0003752 | $0.0004179 | $0.0002388 | $0.0002389 | $26.03 | $0 |
| 2020-05-31 | $0.0002389 | $0.0002394 | $0.0001958 | $0.0002263 | $3.40 | $0 |