LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.4320 | $0.6175 | $0.2803 | $0.3911 | $425.77 | $40,797.78 |
| 2014-05-02 | $0.3911 | $0.4456 | $0.2895 | $0.4269 | $590.82 | $44,951.81 |
| 2014-05-03 | $0.4269 | $0.5219 | $0.3068 | $0.3110 | $881.51 | $33,037.61 |
| 2014-05-04 | $0.3116 | $0.4380 | $0.3101 | $0.4360 | $238.88 | $46,773.16 |
| 2014-05-05 | $0.4343 | $0.6287 | $0.3737 | $0.6280 | $280.85 | $67,948.71 |
| 2014-05-06 | $0.6285 | $0.7920 | $0.3864 | $0.7333 | $4,563.76 | $80,221.46 |
| 2014-05-07 | $0.7340 | $0.7876 | $0.5982 | $0.5982 | $1,684.27 | $65,987.71 |
| 2014-05-08 | $0.5972 | $0.7339 | $0.4401 | $0.5492 | $1,086.62 | $61,042.72 |
| 2014-05-09 | $0.5492 | $0.5492 | $0.3909 | $0.4141 | $620.97 | $46,370.56 |
| 2014-05-10 | $0.4135 | $0.4165 | $0.3606 | $0.3638 | $233.01 | $41,070.91 |
| 2014-05-11 | $0.3636 | $0.3684 | $0.2658 | $0.2885 | $231.72 | $32,817.25 |
| 2014-05-12 | $0.2853 | $0.4296 | $0.2656 | $0.2776 | $301.08 | $31,830.55 |
| 2014-05-13 | $0.2780 | $0.5800 | $0.09000 | $0.2564 | $335.53 | $29,637.20 |
| 2014-05-14 | $0.2564 | $0.5755 | $0.1319 | $0.2056 | $137.75 | $23,929.48 |
| 2014-05-15 | $0.2055 | $0.5799 | $0.1686 | $0.2090 | $362.57 | $24,542.23 |
| 2014-05-16 | $0.4629 | $0.4629 | $0.1987 | $0.2514 | $389.67 | $29,792.60 |
| 2014-05-17 | $0.2511 | $0.3231 | $0.2250 | $0.2675 | $419.15 | $31,969.08 |
| 2014-05-18 | $0.2677 | $0.2735 | $0.2247 | $0.2453 | $217.45 | $29,556.98 |
| 2014-05-19 | $0.2455 | $0.3482 | $0.1784 | $0.1910 | $158.43 | $23,177.67 |
| 2014-05-20 | $0.1911 | $0.2282 | $0.1518 | $0.2002 | $115.12 | $24,478.39 |
| 2014-05-21 | $0.2001 | $0.2545 | $0.1926 | $0.1928 | $514.15 | $23,766.03 |
| 2014-05-22 | $0.1929 | $0.3298 | $0.1472 | $0.2353 | $498.58 | $29,248.91 |
| 2014-05-23 | $0.2356 | $0.2394 | $0.1712 | $0.2205 | $399.00 | $27,605.07 |
| 2014-05-24 | $0.2208 | $0.2218 | $0.1710 | $0.2063 | $112.23 | $26,001.34 |
| 2014-05-25 | $0.2064 | $0.2256 | $0.1245 | $0.1729 | $245.28 | $21,953.76 |
| 2014-05-26 | $0.1731 | $0.3005 | $0.1205 | $0.1928 | $193.26 | $24,675.63 |
| 2014-05-27 | $0.1925 | $0.2375 | $0.1334 | $0.1662 | $15.40 | $21,431.46 |
| 2014-05-28 | $0.1353 | $0.1856 | $0.1276 | $0.1533 | $258.51 | $19,909.64 |
| 2014-05-29 | $0.1729 | $0.1729 | $0.08924 | $0.09657 | $40.25 | $12,624.73 |
| 2014-05-30 | $0.09657 | $0.1214 | $0.06364 | $0.1107 | $155.82 | $14,561.80 |
| 2014-05-31 | $0.1107 | $0.1132 | $0.09150 | $0.1071 | $150.76 | $14,198.72 |