LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.01472 | $0.01821 | $0.01472 | $0.01532 | $45.50 | $2,707.88 |
| 2016-11-02 | $0.01533 | $0.01556 | $0.01517 | $0.01556 | $13.53 | $2,750.88 |
| 2016-11-03 | $0.01556 | $0.01997 | $0.01425 | $0.01446 | $70.71 | $2,556.09 |
| 2016-11-04 | $0.01447 | $0.01490 | $0.01440 | $0.01478 | $18.97 | $2,611.75 |
| 2016-11-05 | $0.01477 | $0.01486 | $0.01465 | $0.01477 | $10.99 | $2,610.85 |
| 2016-11-06 | $0.01477 | $0.01500 | $0.01469 | $0.01495 | $15.89 | $2,641.65 |
| 2016-11-07 | $0.01494 | $0.02116 | $0.01411 | $0.02109 | $115.66 | $3,726.76 |
| 2016-11-08 | $0.02109 | $0.02113 | $0.01407 | $0.01422 | $12.77 | $2,513.70 |
| 2016-11-09 | $0.01422 | $0.01483 | $0.01419 | $0.01449 | $11.46 | $2,560.62 |
| 2016-11-10 | $0.01449 | $0.05579 | $0.01425 | $0.05288 | $23.50 | $9,345.20 |
| 2016-11-11 | $0.05288 | $0.05288 | $0.01435 | $0.01539 | $49.51 | $2,719.63 |
| 2016-11-12 | $0.01539 | $0.01577 | $0.01250 | $0.01254 | $47.09 | $2,215.98 |
| 2016-11-13 | $0.01254 | $0.01409 | $0.01226 | $0.01405 | $9.97 | $2,484.00 |
| 2016-11-14 | $0.01405 | $0.01606 | $0.01401 | $0.01411 | $9.81 | $2,493.03 |
| 2016-11-15 | $0.01413 | $0.01705 | $0.01413 | $0.01424 | $11.33 | $2,516.56 |
| 2016-11-16 | $0.01423 | $0.02086 | $0.01422 | $0.01561 | $87.70 | $2,759.31 |
| 2016-11-17 | $0.01561 | $0.01879 | $0.01491 | $0.01541 | $6.16 | $2,723.76 |
| 2016-11-18 | $0.01540 | $0.01597 | $0.009303 | $0.01541 | $11.53 | $2,723.09 |
| 2016-11-19 | $0.01540 | $0.02134 | $0.01539 | $0.01653 | $23.36 | $2,921.92 |
| 2016-11-20 | $0.01654 | $0.02416 | $0.01569 | $0.01598 | $30.18 | $2,824.13 |
| 2016-11-21 | $0.01598 | $0.01601 | $0.01555 | $0.01575 | $18.07 | $2,783.70 |
| 2016-11-22 | $0.01574 | $0.01621 | $0.01551 | $0.01615 | $13.08 | $2,855.06 |
| 2016-11-23 | $0.01615 | $0.01617 | $0.01552 | $0.01564 | $13.76 | $2,764.80 |
| 2016-11-24 | $0.01564 | $0.01588 | $0.01504 | $0.01530 | $14.97 | $2,703.23 |
| 2016-11-25 | $0.01529 | $0.01560 | $0.01463 | $0.01560 | $16.16 | $2,756.43 |
| 2016-11-26 | $0.01560 | $0.01614 | $0.01515 | $0.01522 | $13.58 | $2,689.44 |
| 2016-11-27 | $0.01521 | $0.01551 | $0.01491 | $0.01537 | $7.04 | $2,716.73 |
| 2016-11-28 | $0.01537 | $0.01550 | $0.01537 | $0.01545 | $9.92 | $2,730.82 |
| 2016-11-29 | $0.01545 | $0.01699 | $0.01543 | $0.01698 | $28.78 | $3,000.99 |
| 2016-11-30 | $0.01698 | $0.01700 | $0.01527 | $0.01566 | $3.22 | $2,767.70 |