LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.4942 | $0.7307 | $0.4036 | $0.4258 | $300.04 | $32,231.28 |
| 2014-04-02 | $0.4264 | $0.7281 | $0.2523 | $0.2544 | $202.57 | $19,513.18 |
| 2014-04-03 | $0.2540 | $0.6271 | $0.2440 | $0.3339 | $166.57 | $25,832.98 |
| 2014-04-05 | $1.80 | $1.82 | $1.80 | $1.82 | $49.84 | $143,904 |
| 2014-04-06 | $0.3721 | $1.15 | $0.3629 | $0.9210 | $99.93 | $74,011.40 |
| 2014-04-07 | $0.9229 | $0.9251 | $0.3155 | $0.3900 | $145.24 | $31,742.39 |
| 2014-04-08 | $0.3884 | $0.3933 | $0.004635 | $0.004675 | $34.52 | $384.15 |
| 2014-04-09 | $0.5006 | $0.5013 | $0.3335 | $0.4868 | $273.66 | $40,568.15 |
| 2014-04-10 | $0.4870 | $0.8273 | $0.3514 | $0.6938 | $1,747.11 | $58,562.70 |
| 2014-04-11 | $0.6911 | $1.05 | $0.5380 | $0.8419 | $1,849.13 | $71,968.55 |
| 2014-04-12 | $0.8418 | $0.8792 | $0.03791 | $0.03791 | $792.62 | $3,272.66 |
| 2014-04-13 | $0.03794 | $0.6974 | $0.03794 | $0.4966 | $39.10 | $43,333.86 |
| 2014-04-14 | $0.4969 | $0.7016 | $0.4901 | $0.5528 | $162.71 | $48,737.18 |
| 2014-04-15 | $0.5546 | $0.9001 | $0.5506 | $0.7218 | $593.90 | $64,353.23 |
| 2014-04-16 | $0.7311 | $1.06 | $0.7039 | $1.05 | $637.67 | $95,166.50 |
| 2014-04-17 | $1.05 | $1.07 | $0.5458 | $0.6930 | $1,464.67 | $63,144.65 |
| 2014-04-18 | $0.6943 | $0.6946 | $0.06228 | $0.06243 | $992.00 | $5,730.04 |
| 2014-04-19 | $0.7088 | $0.7104 | $0.3459 | $0.3513 | $403.79 | $32,666.50 |
| 2014-04-20 | $0.3512 | $0.7405 | $0.3511 | $0.4985 | $417.86 | $46,777.68 |
| 2014-04-21 | $0.4977 | $0.7507 | $0.4202 | $0.6941 | $540.27 | $65,846.17 |
| 2014-04-22 | $0.6936 | $0.7045 | $0.3980 | $0.4880 | $222.35 | $46,811.45 |
| 2014-04-23 | $0.4884 | $0.4929 | $0.4032 | $0.4176 | $244.18 | $40,402.29 |
| 2014-04-24 | $0.4172 | $0.4921 | $0.3502 | $0.3503 | $374.79 | $34,240.77 |
| 2014-04-25 | $0.3501 | $0.4453 | $0.3101 | $0.4430 | $0.5244 | $43,712.58 |
| 2014-04-26 | $0.4432 | $0.4460 | $0.2051 | $0.2064 | $17.16 | $20,544.55 |
| 2014-04-27 | $0.2058 | $0.2331 | $0.2012 | $0.2012 | $138.37 | $20,215.67 |
| 2014-04-28 | $0.1986 | $0.3451 | $0.1950 | $0.2047 | $6.62 | $20,752.04 |
| 2014-04-29 | $0.2046 | $0.3394 | $0.2024 | $0.2071 | $5.44 | $21,172.97 |
| 2014-04-30 | $0.2070 | $0.4341 | $0.1621 | $0.4320 | $185.88 | $44,585.31 |