LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.05854 | $0.05862 | $0.04279 | $0.04349 | $16.10 | $7,685.66 |
| 2015-12-02 | $0.04350 | $0.04350 | $0.03577 | $0.03633 | $31.29 | $6,420.93 |
| 2015-12-03 | $0.03637 | $0.05096 | $0.03631 | $0.05056 | $0.9710 | $8,935.40 |
| 2015-12-04 | $0.05055 | $0.05070 | $0.04084 | $0.04097 | $0.9969 | $7,241.62 |
| 2015-12-05 | $0.04099 | $0.04406 | $0.04099 | $0.04236 | $0.004975 | $7,486.47 |
| 2015-12-06 | $0.04237 | $0.05507 | $0.04237 | $0.05342 | $14.84 | $9,441.87 |
| 2015-12-07 | $0.05303 | $0.05379 | $0.04247 | $0.04311 | $2.10 | $7,618.41 |
| 2015-12-08 | $0.04309 | $0.05592 | $0.04248 | $0.05592 | $0.1756 | $9,882.46 |
| 2015-12-09 | $0.05620 | $0.05913 | $0.05584 | $0.05832 | $1.22 | $10,306.52 |
| 2015-12-10 | $0.05836 | $0.05863 | $0.05721 | $0.05777 | $6.61 | $10,210.13 |
| 2015-12-11 | $0.05775 | $0.06140 | $0.04699 | $0.04910 | $4.41 | $8,677.89 |
| 2015-12-12 | $0.04924 | $0.06219 | $0.04476 | $0.04748 | $0.7535 | $8,391.90 |
| 2015-12-13 | $0.04739 | $0.04739 | $0.04702 | $0.04735 | $0.7514 | $8,368.18 |
| 2015-12-14 | $0.06668 | $0.06690 | $0.06622 | $0.06665 | $13.68 | $11,780.14 |
| 2015-12-15 | $0.06663 | $0.06965 | $0.06658 | $0.06957 | $0.04489 | $12,295.50 |
| 2015-12-16 | $0.06975 | $0.07186 | $0.04966 | $0.07186 | $12.47 | $12,700.34 |
| 2015-12-17 | $0.07188 | $0.07234 | $0.07092 | $0.07210 | $1.52 | $12,742.40 |
| 2015-12-18 | $0.07206 | $0.07337 | $0.07188 | $0.07326 | $0.5256 | $12,947.66 |
| 2015-12-19 | $0.07325 | $0.07356 | $0.05070 | $0.05130 | $3.32 | $9,066.06 |
| 2015-12-20 | $0.05132 | $0.06828 | $0.04920 | $0.04956 | $4.93 | $8,758.71 |
| 2015-12-21 | $0.04959 | $0.06911 | $0.04787 | $0.06565 | $4.40 | $11,603.10 |
| 2015-12-22 | $0.06566 | $0.06945 | $0.04882 | $0.04901 | $5.88 | $8,661.42 |
| 2015-12-23 | $0.04893 | $0.05910 | $0.04893 | $0.04980 | $6.36 | $8,800.81 |
| 2015-12-24 | $0.04983 | $0.06852 | $0.04983 | $0.05052 | $0.9275 | $8,928.89 |
| 2015-12-25 | $0.05051 | $0.05088 | $0.05018 | $0.05048 | $0.1562 | $8,921.70 |
| 2015-12-26 | $0.04879 | $0.06772 | $0.04617 | $0.05015 | $9.63 | $8,863.10 |
| 2015-12-27 | $0.05008 | $0.06360 | $0.04815 | $0.04859 | $4.38 | $8,587.28 |
| 2015-12-28 | $0.04865 | $0.06372 | $0.04865 | $0.06335 | $3.26 | $11,195.83 |
| 2015-12-29 | $0.06334 | $0.06917 | $0.05149 | $0.06917 | $31.48 | $12,225.00 |
| 2015-12-30 | $0.06927 | $0.06950 | $0.06753 | $0.06822 | $44.00 | $12,056.13 |
| 2015-12-31 | $0.06825 | $0.08554 | $0.06481 | $0.06723 | $25.31 | $11,881.87 |