LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.02897 | $0.03085 | $0.02839 | $0.02850 | $37.91 | $5,037.39 |
| 2014-09-02 | $0.02848 | $0.03663 | $0.02835 | $0.03581 | $26.17 | $6,329.25 |
| 2014-09-03 | $0.03577 | $0.05814 | $0.02009 | $0.03344 | $1,334.85 | $5,909.34 |
| 2014-09-04 | $0.03344 | $0.03999 | $0.03340 | $0.03431 | $75.79 | $6,063.07 |
| 2014-09-05 | $0.03431 | $0.04586 | $0.03416 | $0.03504 | $45.70 | $6,193.27 |
| 2014-09-06 | $0.03504 | $0.03886 | $0.03376 | $0.03734 | $65.92 | $6,598.79 |
| 2014-09-07 | $0.03736 | $0.03739 | $0.03202 | $0.03202 | $37.19 | $5,658.84 |
| 2014-09-08 | $0.03199 | $0.03691 | $0.03193 | $0.03441 | $94.53 | $6,081.26 |
| 2014-09-09 | $0.03372 | $0.03529 | $0.03200 | $0.03237 | $26.18 | $5,720.13 |
| 2014-09-10 | $0.03238 | $0.03444 | $0.03236 | $0.03265 | $14.12 | $5,770.30 |
| 2014-09-11 | $0.03267 | $0.03521 | $0.03182 | $0.03185 | $28.05 | $5,629.16 |
| 2014-09-12 | $0.03184 | $0.03184 | $0.03140 | $0.03172 | $1.52 | $5,605.74 |
| 2014-09-13 | $0.03172 | $0.03391 | $0.03154 | $0.03376 | $57.31 | $5,967.51 |
| 2014-09-14 | $0.03377 | $0.03382 | $0.03292 | $0.03297 | $0.2810 | $5,827.81 |
| 2014-09-15 | $0.03297 | $0.03374 | $0.02986 | $0.03191 | $29.79 | $5,639.13 |
| 2014-09-16 | $0.03187 | $0.03232 | $0.03150 | $0.03206 | $0.006465 | $5,667.02 |
| 2014-09-17 | $0.03205 | $0.03228 | $0.03085 | $0.03224 | $3.96 | $5,698.35 |
| 2014-09-18 | $0.03221 | $0.03221 | $0.02832 | $0.02910 | $2.92 | $5,142.23 |
| 2014-09-19 | $0.02907 | $0.02923 | $0.02368 | $0.02562 | $24.71 | $4,528.41 |
| 2014-09-20 | $0.02561 | $0.02747 | $0.02530 | $0.02654 | $1.35 | $4,690.23 |
| 2014-09-21 | $0.02648 | $0.02677 | $0.02323 | $0.02444 | $32.34 | $4,319.42 |
| 2014-09-22 | $0.02446 | $0.02601 | $0.02434 | $0.02577 | $32.70 | $4,555.20 |
| 2014-09-23 | $0.02577 | $0.03007 | $0.02539 | $0.02968 | $20.97 | $5,245.09 |
| 2014-09-24 | $0.02967 | $0.03030 | $0.02902 | $0.02984 | $8.19 | $5,273.13 |
| 2014-09-25 | $0.02983 | $0.02986 | $0.02744 | $0.02802 | $9.23 | $4,952.90 |
| 2014-09-26 | $0.02801 | $0.02899 | $0.02619 | $0.02815 | $18.60 | $4,975.50 |
| 2014-09-27 | $0.02809 | $0.02830 | $0.02766 | $0.02778 | $0.003021 | $4,910.57 |
| 2014-09-28 | $0.02697 | $0.02703 | $0.02606 | $0.02625 | $0.9610 | $4,639.66 |
| 2014-09-29 | $0.02623 | $0.02790 | $0.02556 | $0.02719 | $6.83 | $4,805.71 |
| 2014-09-30 | $0.02724 | $0.02752 | $0.02579 | $0.02663 | $0.4585 | $4,707.11 |