LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.03147 | $0.06453 | $0.03147 | $0.06418 | $1.22 | $11,343.37 |
| 2015-11-02 | $0.06412 | $0.06656 | $0.06369 | $0.06631 | $0.0007486 | $11,719.62 |
| 2015-11-03 | $0.03898 | $0.08861 | $0.03657 | $0.08825 | $324.19 | $15,596.70 |
| 2015-11-04 | $0.08875 | $0.1058 | $0.04873 | $0.08566 | $80.19 | $15,140.02 |
| 2015-11-05 | $0.08621 | $0.09352 | $0.04158 | $0.07505 | $9.27 | $13,264.71 |
| 2015-11-06 | $0.07480 | $0.07513 | $0.03541 | $0.03773 | $17.25 | $6,667.58 |
| 2015-11-07 | $0.03779 | $0.05763 | $0.03328 | $0.05380 | $135.37 | $9,508.66 |
| 2015-11-08 | $0.05374 | $0.05405 | $0.03427 | $0.04500 | $58.73 | $7,953.82 |
| 2015-11-09 | $0.04512 | $0.04619 | $0.03266 | $0.03432 | $3.69 | $6,065.67 |
| 2015-11-10 | $0.03422 | $0.03432 | $0.02810 | $0.02861 | $2.75 | $5,057.13 |
| 2015-11-11 | $0.02863 | $0.02895 | $0.02408 | $0.02488 | $3.13 | $4,397.80 |
| 2015-11-12 | $0.02489 | $0.03920 | $0.02489 | $0.03920 | $21.03 | $6,927.22 |
| 2015-11-13 | $0.03911 | $0.04541 | $0.02690 | $0.02774 | $4.85 | $4,902.77 |
| 2015-11-14 | $0.02778 | $0.04527 | $0.02776 | $0.04452 | $1.21 | $7,867.71 |
| 2015-11-15 | $0.04453 | $0.04458 | $0.04202 | $0.04223 | $2.21 | $7,462.76 |
| 2015-11-16 | $0.04221 | $0.04235 | $0.02639 | $0.02740 | $15.10 | $4,843.04 |
| 2015-11-17 | $0.02741 | $0.05329 | $0.02731 | $0.05328 | $100.76 | $9,415.95 |
| 2015-11-18 | $0.05329 | $0.05344 | $0.03004 | $0.03010 | $1.17 | $5,319.17 |
| 2015-11-19 | $0.03012 | $0.03019 | $0.02936 | $0.02951 | $1.04 | $5,216.20 |
| 2015-11-20 | $0.02932 | $0.02949 | $0.02927 | $0.02949 | $0.002795 | $5,212.08 |
| 2015-11-21 | $0.02948 | $0.07220 | $0.02926 | $0.07163 | $171.57 | $12,659.25 |
| 2015-11-22 | $0.07169 | $0.07171 | $0.07014 | $0.07074 | $72.28 | $12,503.19 |
| 2015-11-23 | $0.05783 | $0.05783 | $0.05745 | $0.05756 | $1.15 | $10,172.93 |
| 2015-11-24 | $0.05757 | $0.05757 | $0.05669 | $0.05723 | $1.15 | $10,113.86 |
| 2015-11-26 | $0.05978 | $0.06581 | $0.05655 | $0.05655 | $51.32 | $9,994.16 |
| 2015-11-27 | $0.05616 | $0.06034 | $0.04301 | $0.04302 | $14.01 | $7,602.91 |
| 2015-11-28 | $0.04297 | $0.04315 | $0.04227 | $0.04258 | $6.39 | $7,525.57 |
| 2015-11-29 | $0.06030 | $0.06133 | $0.05904 | $0.06124 | $0.2323 | $10,823.30 |
| 2015-11-30 | $0.06122 | $0.06304 | $0.06119 | $0.06269 | $0.0007964 | $11,079.91 |