LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.008975 | $0.02708 | $0.004604 | $0.01897 | $3.99 | $3,352.82 |
| 2016-05-02 | $0.01898 | $0.01900 | $0.004555 | $0.01023 | $3.86 | $1,807.28 |
| 2016-05-03 | $0.01023 | $0.01031 | $0.009402 | $0.009452 | $2.01 | $1,670.55 |
| 2016-05-04 | $0.009452 | $0.009454 | $0.007141 | $0.008711 | $9.29 | $1,539.57 |
| 2016-05-05 | $0.008711 | $0.009855 | $0.007588 | $0.008740 | $26.23 | $1,544.71 |
| 2016-05-06 | $0.008740 | $0.008742 | $0.007162 | $0.007383 | $1.97 | $1,304.91 |
| 2016-05-07 | $0.007381 | $0.01037 | $0.007350 | $0.008944 | $0.5565 | $1,580.71 |
| 2016-05-08 | $0.008946 | $0.009135 | $0.008901 | $0.008956 | $1.30 | $1,582.94 |
| 2016-05-09 | $0.008955 | $0.009410 | $0.008917 | $0.009209 | $0.1542 | $1,627.57 |
| 2016-05-10 | $0.009210 | $0.01175 | $0.007873 | $0.007886 | $2.72 | $1,393.80 |
| 2016-05-11 | $0.007891 | $0.008985 | $0.007708 | $0.008162 | $6.98 | $1,442.45 |
| 2016-05-12 | $0.008163 | $0.008566 | $0.008100 | $0.008185 | $3.49 | $1,446.63 |
| 2016-05-13 | $0.008186 | $0.008227 | $0.008162 | $0.008202 | $0.7281 | $1,449.63 |
| 2016-05-14 | $0.008202 | $0.008677 | $0.008186 | $0.008202 | $6.09 | $1,449.59 |
| 2016-05-15 | $0.008202 | $0.008256 | $0.008198 | $0.008238 | $0.5428 | $1,455.93 |
| 2016-05-16 | $0.008236 | $0.008248 | $0.008153 | $0.008177 | $4.02 | $1,445.26 |
| 2016-05-17 | $0.008175 | $0.01046 | $0.006366 | $0.01044 | $27.13 | $1,844.73 |
| 2016-05-18 | $0.01044 | $0.01134 | $0.006808 | $0.008639 | $7.38 | $1,526.85 |
| 2016-05-19 | $0.008638 | $0.009003 | $0.007748 | $0.008924 | $5.81 | $1,577.28 |
| 2016-05-20 | $0.008906 | $0.008954 | $0.006629 | $0.008628 | $19.14 | $1,524.83 |
| 2016-05-21 | $0.008632 | $0.008654 | $0.008613 | $0.008643 | $6.47 | $1,527.53 |
| 2016-05-22 | $0.008642 | $0.009666 | $0.008622 | $0.008701 | $10.12 | $1,537.78 |
| 2016-05-23 | $0.008699 | $0.008703 | $0.006620 | $0.006922 | $4.13 | $1,223.35 |
| 2016-05-24 | $0.006920 | $0.009610 | $0.006881 | $0.009545 | $4.16 | $1,686.98 |
| 2016-05-25 | $0.009544 | $0.009630 | $0.006725 | $0.006743 | $2.09 | $1,191.75 |
| 2016-05-26 | $0.006744 | $0.009294 | $0.006718 | $0.009294 | $15.56 | $1,642.63 |
| 2016-05-27 | $0.009294 | $0.01385 | $0.009294 | $0.01374 | $14.86 | $2,428.05 |
| 2016-05-28 | $0.01373 | $0.01461 | $0.007958 | $0.01061 | $6.19 | $1,874.68 |
| 2016-05-29 | $0.01060 | $0.01570 | $0.01024 | $0.01524 | $19.54 | $2,693.79 |
| 2016-05-30 | $0.01526 | $0.01534 | $0.01046 | $0.01069 | $10.64 | $1,890.01 |
| 2016-05-31 | $0.01068 | $0.01093 | $0.01015 | $0.01036 | $1.09 | $1,831.51 |