LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.009734 | $0.01007 | $0.007981 | $0.007982 | $8.28 | $1,410.75 |
| 2017-01-02 | $0.007987 | $0.01007 | $0.004141 | $0.009973 | $2.07 | $1,762.54 |
| 2017-01-03 | $0.009972 | $0.01010 | $0.004632 | $0.008607 | $8.24 | $1,521.19 |
| 2017-01-04 | $0.008605 | $0.01101 | $0.008605 | $0.01096 | $16.14 | $1,936.79 |
| 2017-01-05 | $0.01097 | $0.01099 | $0.004051 | $0.005925 | $17.01 | $1,047.18 |
| 2017-01-06 | $0.005941 | $0.009155 | $0.005941 | $0.006361 | $17.61 | $1,124.14 |
| 2017-01-07 | $0.006370 | $0.008934 | $0.005806 | $0.006405 | $13.39 | $1,132.08 |
| 2017-01-08 | $0.006406 | $0.01368 | $0.006352 | $0.01365 | $30.68 | $2,412.25 |
| 2017-01-09 | $0.01367 | $0.01371 | $0.007058 | $0.007543 | $2.47 | $1,333.05 |
| 2017-01-10 | $0.007539 | $0.007668 | $0.007524 | $0.007633 | $0.02779 | $1,349.00 |
| 2017-01-11 | $0.007634 | $0.007733 | $0.006422 | $0.006566 | $4.31 | $1,160.46 |
| 2017-01-12 | $0.006556 | $0.007444 | $0.006385 | $0.007256 | $1.05 | $1,282.41 |
| 2017-01-13 | $0.007252 | $0.007502 | $0.007028 | $0.007447 | $6.59 | $1,316.11 |
| 2017-01-14 | $0.007457 | $0.007584 | $0.007399 | $0.007475 | $8.61 | $1,321.09 |
| 2017-01-15 | $0.007472 | $0.01227 | $0.007422 | $0.007872 | $26.00 | $1,391.28 |
| 2017-01-16 | $0.007869 | $0.01251 | $0.007854 | $0.01246 | $22.18 | $2,202.43 |
| 2017-01-17 | $0.008324 | $0.01066 | $0.008316 | $0.009164 | $6.92 | $1,619.66 |
| 2017-01-18 | $0.009170 | $0.009885 | $0.008669 | $0.009872 | $13.98 | $1,744.72 |
| 2017-01-19 | $0.009913 | $0.01249 | $0.008196 | $0.009084 | $4.69 | $1,605.55 |
| 2017-01-20 | $0.009081 | $0.01166 | $0.008959 | $0.009040 | $42.82 | $1,597.69 |
| 2017-01-21 | $0.009040 | $0.009149 | $0.008618 | $0.008766 | $6.24 | $1,549.35 |
| 2017-01-22 | $0.008766 | $0.01259 | $0.008545 | $0.01259 | $35.23 | $2,224.91 |
| 2017-01-23 | $0.01260 | $0.01261 | $0.008738 | $0.008764 | $0.01330 | $1,549.00 |
| 2017-01-24 | $0.008759 | $0.008826 | $0.008486 | $0.008486 | $48.52 | $1,499.73 |
| 2017-01-25 | $0.008489 | $0.01262 | $0.008480 | $0.008562 | $19.24 | $1,513.28 |
| 2017-01-26 | $0.008565 | $0.008761 | $0.008565 | $0.008717 | $6.28 | $1,540.58 |
| 2017-01-27 | $0.008717 | $0.01278 | $0.008701 | $0.01278 | $12.56 | $2,257.90 |
| 2017-01-28 | $0.01278 | $0.01279 | $0.01012 | $0.01177 | $8.28 | $2,079.95 |
| 2017-01-29 | $0.01177 | $0.01179 | $0.008732 | $0.009204 | $21.39 | $1,626.75 |
| 2017-01-30 | $0.009204 | $0.01175 | $0.008832 | $0.01156 | $20.22 | $2,042.21 |
| 2017-01-31 | $0.01155 | $0.01171 | $0.008958 | $0.009317 | $5.87 | $1,646.72 |