LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.1069 | $0.1689 | $0.1063 | $0.1079 | $97.25 | $14,410.35 |
| 2014-06-02 | $0.1080 | $0.1128 | $0.08266 | $0.08918 | $49.93 | $11,991.87 |
| 2014-06-03 | $0.08917 | $0.2420 | $0.08845 | $0.2009 | $610.21 | $27,256.78 |
| 2014-06-04 | $0.2007 | $0.2341 | $0.1012 | $0.1203 | $209.01 | $16,417.78 |
| 2014-06-05 | $0.1202 | $0.1474 | $0.08815 | $0.1324 | $109.57 | $18,209.37 |
| 2014-06-06 | $0.1325 | $0.1325 | $0.08760 | $0.08767 | $104.62 | $12,130.76 |
| 2014-06-07 | $0.08760 | $0.1110 | $0.07789 | $0.07798 | $72.57 | $10,865.43 |
| 2014-06-08 | $0.07801 | $0.08003 | $0.07283 | $0.08001 | $40.15 | $11,221.76 |
| 2014-06-09 | $0.07995 | $0.1103 | $0.07126 | $0.08544 | $62.25 | $12,068.29 |
| 2014-06-10 | $0.08556 | $0.1295 | $0.07133 | $0.1151 | $351.87 | $16,366.35 |
| 2014-06-11 | $0.1151 | $0.2397 | $0.07543 | $0.2093 | $1,362.23 | $29,997.03 |
| 2014-06-12 | $0.2090 | $0.2896 | $0.06991 | $0.1489 | $652.11 | $21,465.80 |
| 2014-06-13 | $0.1480 | $0.2590 | $0.08866 | $0.1046 | $92.73 | $15,175.14 |
| 2014-06-14 | $0.1047 | $0.2553 | $0.07281 | $0.08849 | $172.71 | $12,921.11 |
| 2014-06-15 | $0.08784 | $0.1327 | $0.06659 | $0.09178 | $61.71 | $13,489.65 |
| 2014-06-16 | $0.07116 | $0.1612 | $0.07095 | $0.08385 | $82.78 | $12,404.19 |
| 2014-06-17 | $0.08395 | $0.1381 | $0.07765 | $0.07907 | $0.9297 | $11,773.00 |
| 2014-06-18 | $0.08731 | $0.1412 | $0.07481 | $0.08651 | $106.87 | $12,965.16 |
| 2014-06-19 | $0.08655 | $0.1753 | $0.07339 | $0.1128 | $0.1271 | $17,014.50 |
| 2014-06-20 | $0.07326 | $0.1498 | $0.06981 | $0.07288 | $256.52 | $11,057.77 |
| 2014-06-21 | $0.07283 | $0.09334 | $0.06520 | $0.06954 | $141.15 | $10,614.93 |
| 2014-06-22 | $0.06965 | $0.1051 | $0.06645 | $0.07378 | $384.62 | $11,334.04 |
| 2014-06-23 | $0.07375 | $0.1728 | $0.06227 | $0.07277 | $3.88 | $11,258.89 |
| 2014-06-24 | $0.07277 | $0.1760 | $0.06855 | $0.09275 | $298.03 | $14,440.50 |
| 2014-06-25 | $0.09260 | $0.1721 | $0.07736 | $0.08781 | $5.98 | $13,745.04 |
| 2014-06-26 | $0.08735 | $0.09626 | $0.06211 | $0.06433 | $62.87 | $10,130.00 |
| 2014-06-27 | $0.09631 | $0.09697 | $0.06387 | $0.08959 | $159.00 | $14,196.22 |
| 2014-06-28 | $0.08976 | $0.09105 | $0.07561 | $0.08152 | $46.66 | $12,989.81 |
| 2014-06-29 | $0.08139 | $0.08235 | $0.07543 | $0.07621 | $37.33 | $12,217.00 |
| 2014-06-30 | $0.07626 | $0.08431 | $0.04991 | $0.05699 | $123.41 | $9,191.56 |