LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.08630 | $0.08630 | $0.08474 | $0.08486 | $0.0002878 | $14,997.92 |
| 2015-01-02 | $0.08024 | $0.08054 | $0.08002 | $0.08033 | $0.1854 | $14,197.28 |
| 2015-01-03 | $0.08028 | $0.08036 | $0.07027 | $0.07027 | $0.007027 | $12,418.90 |
| 2015-01-04 | $0.07028 | $0.07180 | $0.06551 | $0.06614 | $0.006614 | $11,689.49 |
| 2015-01-06 | $0.04138 | $0.04292 | $0.03982 | $0.04012 | $57.06 | $7,089.82 |
| 2015-01-07 | $0.04010 | $0.05477 | $0.03968 | $0.04121 | $0.2196 | $7,282.84 |
| 2015-01-08 | $0.04118 | $0.05185 | $0.03950 | $0.05072 | $0.01661 | $8,964.01 |
| 2015-01-09 | $0.05055 | $0.05211 | $0.05022 | $0.05198 | $2.52 | $9,186.81 |
| 2015-01-10 | $0.05198 | $0.05198 | $0.03596 | $0.03600 | $2.21 | $6,362.23 |
| 2015-01-11 | $0.03597 | $0.03663 | $0.03518 | $0.03518 | $0.7623 | $6,216.90 |
| 2015-01-12 | $0.04744 | $0.04756 | $0.04686 | $0.04686 | $4.22 | $8,282.66 |
| 2015-01-13 | $0.04679 | $0.04695 | $0.02793 | $0.03001 | $6.08 | $5,303.91 |
| 2015-01-14 | $0.02975 | $0.03569 | $0.02281 | $0.03103 | $0.6668 | $5,483.35 |
| 2015-01-15 | $0.03082 | $0.03990 | $0.03082 | $0.03758 | $0.3758 | $6,640.95 |
| 2015-01-16 | $0.03538 | $0.03560 | $0.03396 | $0.03538 | $5.31 | $6,252.34 |
| 2015-01-17 | $0.03533 | $0.03599 | $0.03313 | $0.03388 | $5.08 | $5,987.39 |
| 2015-01-18 | $0.03438 | $0.03827 | $0.03404 | $0.03681 | $2.23 | $6,505.19 |
| 2015-01-19 | $0.03701 | $0.03875 | $0.03348 | $0.03846 | $2.47 | $6,796.95 |
| 2015-01-20 | $0.03811 | $0.03853 | $0.03672 | $0.03782 | $0.1699 | $6,684.78 |
| 2015-01-21 | $0.03783 | $0.03951 | $0.03664 | $0.03936 | $0.1177 | $6,955.94 |
| 2015-01-22 | $0.03943 | $0.04205 | $0.03928 | $0.04178 | $0.004178 | $7,383.59 |
| 2015-01-23 | $0.04180 | $0.04180 | $0.04031 | $0.04143 | $0.004143 | $7,321.83 |
| 2015-01-24 | $0.03239 | $0.04220 | $0.03239 | $0.04213 | $0.1024 | $7,446.64 |
| 2015-01-25 | $0.04205 | $0.04336 | $0.03371 | $0.04313 | $3.04 | $7,623.04 |
| 2015-01-26 | $0.04319 | $0.05248 | $0.03912 | $0.04649 | $2.59 | $8,216.57 |
| 2015-01-27 | $0.04644 | $0.04683 | $0.04261 | $0.04499 | $1.84 | $7,952.18 |
| 2015-01-28 | $0.04327 | $0.04349 | $0.03044 | $0.04022 | $15.68 | $7,109.07 |
| 2015-01-29 | $0.04013 | $0.04535 | $0.04013 | $0.04437 | $1.27 | $7,841.38 |
| 2015-01-30 | $0.04423 | $0.04614 | $0.03027 | $0.03035 | $2.89 | $5,363.97 |
| 2015-01-31 | $0.03035 | $0.04203 | $0.03035 | $0.03914 | $0.7138 | $6,918.10 |