LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.03059 | $0.03295 | $0.03058 | $0.03160 | $0.2459 | $5,584.66 |
| 2014-12-02 | $0.03160 | $0.03436 | $0.01413 | $0.03432 | $28.06 | $6,065.33 |
| 2014-12-03 | $0.03435 | $0.03437 | $0.02854 | $0.02859 | $0.1281 | $5,053.05 |
| 2014-12-04 | $0.02864 | $0.02920 | $0.01692 | $0.01700 | $0.8498 | $3,004.85 |
| 2014-12-05 | $0.01699 | $0.03333 | $0.01682 | $0.03313 | $33.94 | $5,854.50 |
| 2014-12-06 | $0.03312 | $0.03327 | $0.02058 | $0.02061 | $0.7361 | $3,643.12 |
| 2014-12-07 | $0.02062 | $0.03413 | $0.02059 | $0.03409 | $17.47 | $6,024.72 |
| 2014-12-08 | $0.03408 | $0.05539 | $0.03319 | $0.05429 | $84.90 | $9,594.40 |
| 2014-12-09 | $0.05428 | $0.08210 | $0.03263 | $0.05314 | $13.47 | $9,392.30 |
| 2014-12-10 | $0.05314 | $0.05317 | $0.05180 | $0.05180 | $6.40 | $9,154.16 |
| 2014-12-11 | $0.05149 | $0.05404 | $0.05066 | $0.05332 | $6.19 | $9,423.93 |
| 2014-12-12 | $0.06076 | $0.06076 | $0.06075 | $0.06075 | $0.00009869 | $10,737.41 |
| 2014-12-13 | $0.06073 | $0.07967 | $0.05984 | $0.07955 | $4.32 | $14,059.27 |
| 2014-12-14 | $0.07940 | $0.08002 | $0.04888 | $0.04941 | $0.5196 | $8,732.19 |
| 2014-12-15 | $0.04937 | $0.04943 | $0.04847 | $0.04852 | $1.41 | $8,576.06 |
| 2014-12-16 | $0.04857 | $0.04860 | $0.04625 | $0.04742 | $1.38 | $8,381.58 |
| 2014-12-17 | $0.04739 | $0.06957 | $0.04711 | $0.06715 | $0.0001304 | $11,868.42 |
| 2014-12-18 | $0.06715 | $0.06756 | $0.04480 | $0.06539 | $0.2271 | $11,557.40 |
| 2014-12-19 | $0.06535 | $0.07613 | $0.06442 | $0.07596 | $67.32 | $13,425.74 |
| 2014-12-20 | $0.07591 | $0.08238 | $0.05533 | $0.08238 | $158.85 | $14,560.19 |
| 2014-12-21 | $0.08228 | $0.08477 | $0.07973 | $0.08342 | $8.34 | $14,743.26 |
| 2014-12-22 | $0.08348 | $0.09225 | $0.08011 | $0.09208 | $2.99 | $16,273.08 |
| 2014-12-23 | $0.09211 | $0.09327 | $0.04655 | $0.09201 | $90.56 | $16,261.09 |
| 2014-12-24 | $0.09196 | $0.09205 | $0.08837 | $0.08870 | $1.06 | $15,676.02 |
| 2014-12-25 | $0.08863 | $0.08873 | $0.08729 | $0.08757 | $1.50 | $15,476.45 |
| 2014-12-26 | $0.08761 | $0.09098 | $0.08691 | $0.09002 | $0.3907 | $15,909.00 |
| 2014-12-27 | $0.08992 | $0.09029 | $0.04393 | $0.08631 | $1.29 | $15,253.53 |
| 2014-12-28 | $0.08639 | $0.08744 | $0.04469 | $0.08682 | $0.2398 | $15,344.09 |
| 2014-12-29 | $0.08695 | $0.08765 | $0.04447 | $0.08412 | $0.8430 | $14,866.69 |
| 2014-12-30 | $0.08413 | $0.08466 | $0.08270 | $0.08389 | $0.2833 | $14,826.96 |
| 2014-12-31 | $0.08394 | $0.08623 | $0.04672 | $0.08623 | $0.04972 | $15,240.24 |