LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.02305 | $0.02385 | $0.02248 | $0.02251 | $148.70 | $3,977.50 |
| 2015-10-02 | $0.02250 | $0.02370 | $0.02248 | $0.02370 | $6.77 | $4,188.45 |
| 2015-10-03 | $0.02254 | $0.02751 | $0.01809 | $0.02690 | $103.82 | $4,754.47 |
| 2015-10-04 | $0.02668 | $0.02896 | $0.01491 | $0.02325 | $210.59 | $4,109.19 |
| 2015-10-05 | $0.02326 | $0.02689 | $0.01831 | $0.01976 | $180.22 | $3,492.69 |
| 2015-10-06 | $0.01977 | $0.02115 | $0.01725 | $0.02114 | $34.60 | $3,735.76 |
| 2015-10-07 | $0.02212 | $0.02217 | $0.01471 | $0.01928 | $261.27 | $3,408.16 |
| 2015-10-08 | $0.01929 | $0.01931 | $0.01454 | $0.01454 | $148.85 | $2,570.48 |
| 2015-10-09 | $0.01454 | $0.01461 | $0.01114 | $0.01460 | $222.95 | $2,580.86 |
| 2015-10-10 | $0.01460 | $0.02203 | $0.008787 | $0.01947 | $369.02 | $3,440.49 |
| 2015-10-11 | $0.01947 | $0.02049 | $0.01441 | $0.01483 | $184.08 | $2,620.71 |
| 2015-10-12 | $0.01482 | $0.01629 | $0.01055 | $0.01056 | $41.17 | $1,866.04 |
| 2015-10-13 | $0.01056 | $0.01619 | $0.01012 | $0.01619 | $239.82 | $2,861.27 |
| 2015-10-14 | $0.01620 | $0.03229 | $0.01608 | $0.02484 | $174.34 | $4,390.13 |
| 2015-10-15 | $0.02483 | $0.03205 | $0.02288 | $0.02298 | $120.37 | $4,061.96 |
| 2015-10-16 | $0.02297 | $0.03593 | $0.01973 | $0.02049 | $97.10 | $3,620.55 |
| 2015-10-17 | $0.02050 | $0.03975 | $0.02019 | $0.03975 | $64.89 | $7,025.05 |
| 2015-10-18 | $0.03968 | $0.04173 | $0.01883 | $0.01979 | $8.73 | $3,498.35 |
| 2015-10-19 | $0.01979 | $0.04197 | $0.01979 | $0.02400 | $29.93 | $4,242.50 |
| 2015-10-20 | $0.02400 | $0.04989 | $0.02398 | $0.02965 | $29.85 | $5,240.04 |
| 2015-10-21 | $0.02965 | $0.04921 | $0.02270 | $0.02270 | $48.77 | $4,012.00 |
| 2015-10-22 | $0.02270 | $0.03855 | $0.02191 | $0.02229 | $29.96 | $3,939.57 |
| 2015-10-23 | $0.02228 | $0.04695 | $0.01933 | $0.02166 | $170.79 | $3,828.72 |
| 2015-10-24 | $0.02166 | $0.02194 | $0.02166 | $0.02185 | $0.0008609 | $3,861.79 |
| 2015-10-25 | $0.02324 | $0.04658 | $0.01776 | $0.02287 | $51.25 | $4,042.33 |
| 2015-10-26 | $0.02292 | $0.04850 | $0.02267 | $0.04850 | $249.97 | $8,571.50 |
| 2015-10-27 | $0.04850 | $0.05002 | $0.02612 | $0.04993 | $15.21 | $8,824.00 |
| 2015-10-28 | $0.04994 | $0.05058 | $0.02241 | $0.02288 | $86.28 | $4,043.16 |
| 2015-10-29 | $0.02286 | $0.04673 | $0.01952 | $0.02011 | $93.47 | $3,553.85 |
| 2015-10-30 | $0.02011 | $0.04920 | $0.02011 | $0.04670 | $68.39 | $8,253.03 |
| 2015-10-31 | $0.04670 | $0.06650 | $0.03098 | $0.03146 | $303.77 | $5,560.16 |