LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.02201 | $0.02213 | $0.01285 | $0.02117 | $4.75 | $3,742.18 |
| 2014-11-02 | $0.02119 | $0.03526 | $0.01302 | $0.03288 | $96.49 | $5,810.41 |
| 2014-11-03 | $0.03284 | $0.03640 | $0.02939 | $0.02945 | $10.23 | $5,204.39 |
| 2014-11-04 | $0.03566 | $0.03594 | $0.02438 | $0.03349 | $3.84 | $5,918.11 |
| 2014-11-05 | $0.03350 | $0.03512 | $0.02581 | $0.02982 | $0.1901 | $5,270.37 |
| 2014-11-06 | $0.02982 | $0.03100 | $0.02973 | $0.03085 | $0.06358 | $5,451.81 |
| 2014-11-07 | $0.03122 | $0.03156 | $0.03110 | $0.03150 | $0.1279 | $5,567.00 |
| 2014-11-08 | $0.03147 | $0.03192 | $0.03035 | $0.03058 | $2.60 | $5,403.86 |
| 2014-11-09 | $0.03057 | $0.03228 | $0.03047 | $0.03191 | $0.001406 | $5,639.52 |
| 2014-11-10 | $0.03182 | $0.03270 | $0.03141 | $0.03227 | $0.1131 | $5,703.48 |
| 2014-11-11 | $0.03218 | $0.04009 | $0.03207 | $0.04008 | $34.13 | $7,083.41 |
| 2014-11-12 | $0.04011 | $0.04310 | $0.03482 | $0.04278 | $3.40 | $7,561.50 |
| 2014-11-13 | $0.04316 | $0.04617 | $0.03533 | $0.03705 | $0.3579 | $6,548.83 |
| 2014-11-14 | $0.03685 | $0.03852 | $0.03568 | $0.03689 | $0.07205 | $6,519.07 |
| 2014-11-15 | $0.03706 | $0.1427 | $0.03704 | $0.05044 | $1,201.82 | $8,914.51 |
| 2014-11-16 | $0.05025 | $0.09947 | $0.03088 | $0.03103 | $14.75 | $5,484.26 |
| 2014-11-17 | $0.03107 | $0.09816 | $0.02921 | $0.02946 | $25.22 | $5,207.10 |
| 2014-11-18 | $0.02949 | $0.03627 | $0.02822 | $0.03589 | $17.97 | $6,343.34 |
| 2014-11-19 | $0.03577 | $0.08894 | $0.03577 | $0.03641 | $0.006270 | $6,434.59 |
| 2014-11-20 | $0.03638 | $0.03655 | $0.03414 | $0.03450 | $0.005902 | $6,097.60 |
| 2014-11-21 | $0.07721 | $0.07841 | $0.07570 | $0.07718 | $0.0002534 | $13,641.11 |
| 2014-11-22 | $0.07735 | $0.08025 | $0.04293 | $0.07764 | $15.63 | $13,722.28 |
| 2014-11-23 | $0.07770 | $0.09197 | $0.05430 | $0.09187 | $66.10 | $16,237.04 |
| 2014-11-24 | $0.09172 | $0.09298 | $0.08465 | $0.08480 | $26.39 | $14,987.77 |
| 2014-11-25 | $0.08480 | $0.1184 | $0.07498 | $0.09233 | $96.93 | $16,318.46 |
| 2014-11-26 | $0.09250 | $0.09250 | $0.05487 | $0.05526 | $114.79 | $9,765.69 |
| 2014-11-27 | $0.05558 | $0.09121 | $0.05119 | $0.05138 | $124.71 | $9,081.47 |
| 2014-11-28 | $0.05134 | $0.05145 | $0.04309 | $0.04706 | $59.83 | $8,316.52 |
| 2014-11-29 | $0.04702 | $0.08662 | $0.04673 | $0.08636 | $15.59 | $15,263.52 |
| 2014-11-30 | $0.08637 | $0.08703 | $0.02487 | $0.03058 | $176.02 | $5,403.98 |