LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.02300 | $0.02312 | $0.02268 | $0.02280 | $0.006492 | $4,030.01 |
| 2015-09-02 | $0.02281 | $0.03197 | $0.02026 | $0.02036 | $7.80 | $3,597.98 |
| 2015-09-03 | $0.02036 | $0.03490 | $0.02013 | $0.02027 | $0.001830 | $3,581.66 |
| 2015-09-04 | $0.02027 | $0.02078 | $0.02027 | $0.02074 | $0.004804 | $3,665.07 |
| 2015-09-05 | $0.02073 | $0.02356 | $0.02068 | $0.02159 | $0.2869 | $3,815.15 |
| 2015-09-06 | $0.02158 | $0.03585 | $0.02155 | $0.02879 | $7.99 | $5,088.86 |
| 2015-09-07 | $0.02878 | $0.02905 | $0.02402 | $0.02407 | $0.01323 | $4,253.90 |
| 2015-09-08 | $0.02404 | $0.02464 | $0.02403 | $0.02439 | $0.001216 | $4,311.34 |
| 2015-09-09 | $0.03524 | $0.03548 | $0.02380 | $0.02383 | $1.83 | $4,211.15 |
| 2015-09-10 | $0.02383 | $0.03429 | $0.02360 | $0.02386 | $0.03899 | $4,216.87 |
| 2015-09-11 | $0.02385 | $0.02883 | $0.02383 | $0.02881 | $79.28 | $5,092.36 |
| 2015-09-12 | $0.02881 | $0.02881 | $0.01919 | $0.02117 | $26.82 | $3,740.92 |
| 2015-09-13 | $0.02117 | $0.02239 | $0.01491 | $0.01500 | $18.33 | $2,651.51 |
| 2015-09-14 | $0.01498 | $0.01743 | $0.01383 | $0.01384 | $26.05 | $2,445.93 |
| 2015-09-15 | $0.01384 | $0.02942 | $0.01150 | $0.02675 | $116.40 | $4,726.87 |
| 2015-09-16 | $0.02674 | $0.03420 | $0.02009 | $0.02258 | $42.30 | $3,990.39 |
| 2015-09-17 | $0.02258 | $0.02266 | $0.01839 | $0.01839 | $1.57 | $3,249.68 |
| 2015-09-18 | $0.01839 | $0.02336 | $0.01839 | $0.02330 | $5.65 | $4,118.03 |
| 2015-09-19 | $0.02330 | $0.02332 | $0.02092 | $0.02094 | $14.17 | $3,701.05 |
| 2015-09-20 | $0.02094 | $0.03255 | $0.02092 | $0.03116 | $4.41 | $5,507.81 |
| 2015-09-21 | $0.03116 | $0.03116 | $0.02099 | $0.02100 | $44.05 | $3,710.68 |
| 2015-09-22 | $0.02100 | $0.02126 | $0.02078 | $0.02117 | $0.0008069 | $3,741.50 |
| 2015-09-23 | $0.02181 | $0.02182 | $0.02170 | $0.02171 | $0.3049 | $3,836.34 |
| 2015-09-24 | $0.02170 | $0.02341 | $0.01984 | $0.01994 | $14.89 | $3,525.00 |
| 2015-09-25 | $0.01994 | $0.02398 | $0.01991 | $0.02398 | $56.75 | $4,238.29 |
| 2015-09-26 | $0.02398 | $0.02985 | $0.02267 | $0.02720 | $37.61 | $4,806.45 |
| 2015-09-27 | $0.02719 | $0.02737 | $0.01670 | $0.01671 | $30.93 | $2,953.79 |
| 2015-09-28 | $0.01671 | $0.03120 | $0.01670 | $0.03103 | $180.75 | $5,484.57 |
| 2015-09-29 | $0.03103 | $0.03107 | $0.02215 | $0.02216 | $16.87 | $3,917.02 |
| 2015-09-30 | $0.02218 | $0.02329 | $0.01974 | $0.02305 | $115.66 | $4,074.48 |