LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.01980 | $0.02019 | $0.01972 | $0.02009 | $23.88 | $3,550.70 |
| 2014-08-02 | $0.02009 | $0.02009 | $0.01532 | $0.01532 | $39.11 | $2,708.09 |
| 2014-08-03 | $0.01531 | $0.01637 | $0.01497 | $0.01500 | $9.67 | $2,651.23 |
| 2014-08-04 | $0.01499 | $0.01640 | $0.01498 | $0.01521 | $14.21 | $2,688.89 |
| 2014-08-05 | $0.01522 | $0.01646 | $0.01509 | $0.01513 | $25.41 | $2,673.62 |
| 2014-08-06 | $0.01514 | $0.01997 | $0.01499 | $0.01506 | $64.61 | $2,661.78 |
| 2014-08-07 | $0.01506 | $0.02425 | $0.01506 | $0.02414 | $63.79 | $4,266.02 |
| 2014-08-08 | $0.02414 | $0.07690 | $0.01530 | $0.03557 | $2,073.24 | $6,285.92 |
| 2014-08-09 | $0.03556 | $0.07146 | $0.02000 | $0.02454 | $920.69 | $4,336.35 |
| 2014-08-10 | $0.02453 | $0.05321 | $0.02448 | $0.03902 | $89.15 | $6,896.60 |
| 2014-08-11 | $0.03376 | $0.03905 | $0.02420 | $0.02429 | $27.65 | $4,293.63 |
| 2014-08-12 | $0.02430 | $0.07402 | $0.02330 | $0.04273 | $232.38 | $7,551.76 |
| 2014-08-13 | $0.04278 | $0.04713 | $0.02663 | $0.02733 | $132.39 | $4,830.73 |
| 2014-08-14 | $0.02731 | $0.02731 | $0.02328 | $0.02328 | $35.72 | $4,115.30 |
| 2014-08-15 | $0.02352 | $0.04262 | $0.02089 | $0.02577 | $115.79 | $4,554.51 |
| 2014-08-16 | $0.02581 | $0.04242 | $0.02054 | $0.02457 | $19.36 | $4,342.75 |
| 2014-08-17 | $0.02455 | $0.03623 | $0.02004 | $0.02213 | $140.59 | $3,911.33 |
| 2014-08-18 | $0.02212 | $0.03938 | $0.01864 | $0.02077 | $72.79 | $3,670.07 |
| 2014-08-19 | $0.02077 | $0.04998 | $0.02065 | $0.04998 | $166.22 | $8,833.35 |
| 2014-08-20 | $0.04996 | $0.06189 | $0.02187 | $0.02510 | $89.17 | $4,435.62 |
| 2014-08-21 | $0.02502 | $0.02617 | $0.02457 | $0.02483 | $29.90 | $4,387.92 |
| 2014-08-22 | $0.02484 | $0.05701 | $0.02406 | $0.03342 | $139.74 | $5,907.10 |
| 2014-08-23 | $0.03338 | $0.04969 | $0.02476 | $0.02657 | $50.78 | $4,696.31 |
| 2014-08-24 | $0.02658 | $0.05987 | $0.02195 | $0.02956 | $280.17 | $5,223.78 |
| 2014-08-25 | $0.02955 | $0.07930 | $0.02713 | $0.06030 | $463.57 | $10,657.15 |
| 2014-08-26 | $0.06031 | $0.06078 | $0.04075 | $0.05116 | $74.88 | $9,041.33 |
| 2014-08-27 | $0.05122 | $0.06281 | $0.05067 | $0.05070 | $91.60 | $8,959.89 |
| 2014-08-28 | $0.05067 | $0.07737 | $0.04059 | $0.04063 | $271.15 | $7,179.98 |
| 2014-08-29 | $0.04067 | $0.04856 | $0.03527 | $0.03815 | $101.10 | $6,743.22 |
| 2014-08-30 | $0.03816 | $0.05047 | $0.03516 | $0.03531 | $27.68 | $6,241.04 |
| 2014-08-31 | $0.03522 | $0.03721 | $0.02870 | $0.02897 | $57.92 | $5,120.34 |