LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.05746 | $0.1442 | $0.05618 | $0.1015 | $329.49 | $16,467.59 |
| 2014-07-02 | $0.1015 | $0.1020 | $0.06598 | $0.06843 | $80.88 | $11,172.58 |
| 2014-07-03 | $0.07813 | $0.08784 | $0.06127 | $0.06382 | $82.67 | $10,484.73 |
| 2014-07-04 | $0.06377 | $0.06728 | $0.05993 | $0.06005 | $37.62 | $9,917.58 |
| 2014-07-05 | $0.05998 | $0.06503 | $0.05972 | $0.06503 | $43.15 | $10,801.25 |
| 2014-07-06 | $0.06516 | $0.06516 | $0.04526 | $0.04549 | $46.35 | $7,594.87 |
| 2014-07-07 | $0.04547 | $0.1238 | $0.04431 | $0.1234 | $0.03429 | $20,733.28 |
| 2014-07-08 | $0.06195 | $0.06195 | $0.04470 | $0.04470 | $35.19 | $7,545.05 |
| 2014-07-09 | $0.04473 | $0.09072 | $0.04470 | $0.08889 | $385.95 | $15,107.04 |
| 2014-07-10 | $0.07016 | $0.1258 | $0.04311 | $0.05046 | $283.41 | $8,619.32 |
| 2014-07-11 | $0.05046 | $0.06269 | $0.04958 | $0.05922 | $166.55 | $10,172.17 |
| 2014-07-12 | $0.05921 | $0.06722 | $0.05918 | $0.06337 | $39.48 | $10,946.57 |
| 2014-07-13 | $0.06342 | $0.06347 | $0.05942 | $0.05950 | $22.91 | $10,333.29 |
| 2014-07-14 | $0.05951 | $0.05958 | $0.04969 | $0.04985 | $94.60 | $8,700.93 |
| 2014-07-15 | $0.04991 | $0.05050 | $0.04976 | $0.04984 | $35.93 | $8,747.36 |
| 2014-07-16 | $0.04987 | $0.05039 | $0.04419 | $0.04705 | $39.99 | $8,298.73 |
| 2014-07-17 | $0.04703 | $0.04710 | $0.02242 | $0.02242 | $16.79 | $3,963.33 |
| 2014-07-18 | $0.02240 | $0.04443 | $0.02191 | $0.02201 | $9.67 | $3,890.62 |
| 2014-07-19 | $0.02203 | $0.03699 | $0.02193 | $0.03149 | $35.64 | $5,565.20 |
| 2014-07-20 | $0.03149 | $0.03777 | $0.02435 | $0.03120 | $70.78 | $5,514.41 |
| 2014-07-21 | $0.03120 | $0.03304 | $0.03096 | $0.03111 | $20.35 | $5,498.38 |
| 2014-07-22 | $0.03111 | $0.03840 | $0.02491 | $0.02492 | $83.45 | $4,403.93 |
| 2014-07-23 | $0.02490 | $0.03420 | $0.02485 | $0.02641 | $45.95 | $4,667.96 |
| 2014-07-24 | $0.02642 | $0.02645 | $0.01817 | $0.02023 | $48.61 | $3,575.44 |
| 2014-07-25 | $0.02022 | $0.04024 | $0.01996 | $0.02015 | $26.43 | $3,560.99 |
| 2014-07-26 | $0.02016 | $0.02018 | $0.01990 | $0.01997 | $16.08 | $3,529.74 |
| 2014-07-27 | $0.01997 | $0.02648 | $0.01990 | $0.02087 | $28.61 | $3,688.15 |
| 2014-07-28 | $0.02088 | $0.02594 | $0.01963 | $0.01963 | $15.14 | $3,468.73 |
| 2014-07-29 | $0.01962 | $0.01978 | $0.01951 | $0.01974 | $21.01 | $3,488.84 |
| 2014-07-30 | $0.01974 | $0.02098 | $0.01889 | $0.01897 | $38.73 | $3,352.75 |
| 2014-07-31 | $0.01897 | $0.01980 | $0.01888 | $0.01980 | $12.50 | $3,499.92 |