LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.02988 | $0.04009 | $0.02582 | $0.03053 | $4,002.62 | $5,395.55 |
| 2017-04-02 | $0.03243 | $0.03793 | $0.02692 | $0.03788 | $4,069.51 | $6,694.29 |
| 2017-04-03 | $0.03777 | $0.03911 | $0.03319 | $0.03412 | $3,189.94 | $6,030.14 |
| 2017-04-04 | $0.03445 | $0.03967 | $0.03381 | $0.03657 | $3,001.76 | $6,462.71 |
| 2017-04-05 | $0.03658 | $0.05370 | $0.03575 | $0.04197 | $4,141.31 | $7,417.86 |
| 2017-04-06 | $0.04660 | $0.04668 | $0.03762 | $0.03811 | $4,306.56 | $6,736.05 |
| 2017-04-07 | $0.04362 | $0.05888 | $0.03474 | $0.03934 | $3,543.03 | $6,952.41 |
| 2017-04-08 | $0.03936 | $0.06576 | $0.03540 | $0.04248 | $4,060.09 | $7,507.12 |
| 2017-04-09 | $0.04249 | $0.04496 | $0.03771 | $0.04058 | $3,104.80 | $7,171.56 |
| 2017-04-10 | $0.04058 | $0.04285 | $0.04055 | $0.04206 | $3,006.62 | $7,434.19 |
| 2017-04-11 | $0.04247 | $0.04589 | $0.04161 | $0.04536 | $3,406.35 | $8,016.91 |
| 2017-04-12 | $0.04533 | $0.05517 | $0.04429 | $0.04509 | $3,067.27 | $7,968.61 |
| 2017-04-13 | $0.04507 | $0.05539 | $0.04461 | $0.04678 | $1,430.79 | $8,268.43 |
| 2017-04-14 | $0.04679 | $0.08296 | $0.04679 | $0.05752 | $3,292.22 | $10,166.42 |
| 2017-04-15 | $0.05751 | $0.07698 | $0.05678 | $0.06066 | $1,646.76 | $10,720.39 |
| 2017-04-16 | $0.05987 | $0.1420 | $0.05987 | $0.07045 | $2,553.04 | $12,450.75 |
| 2017-04-17 | $0.07113 | $0.1486 | $0.07113 | $0.1145 | $3,225.27 | $20,229.67 |
| 2017-04-18 | $0.1148 | $0.1685 | $0.07894 | $0.1678 | $3,840.84 | $29,659.65 |
| 2017-04-19 | $0.1678 | $0.4524 | $0.08858 | $0.09979 | $5,182.63 | $17,637.47 |
| 2017-04-20 | $0.1001 | $0.4355 | $0.1001 | $0.1111 | $1,721.38 | $19,642.37 |
| 2017-04-21 | $0.1113 | $0.1755 | $0.1110 | $0.1473 | $11,361.90 | $26,027.88 |
| 2017-04-22 | $0.1224 | $0.1771 | $0.1223 | $0.1546 | $2,805.90 | $27,329.20 |
| 2017-04-23 | $0.1546 | $0.3663 | $0.1525 | $0.1758 | $2,808.13 | $31,070.72 |
| 2017-04-24 | $0.1759 | $0.3674 | $0.1759 | $0.2132 | $2,992.89 | $129,969 |
| 2017-04-25 | $0.2126 | $0.3578 | $0.2126 | $0.2255 | $3,100.37 | $137,652 |
| 2017-04-26 | $0.2255 | $0.2262 | $0.1157 | $0.1282 | $1,463.07 | $78,394.05 |
| 2017-04-27 | $0.2553 | $0.3560 | $0.1181 | $0.1319 | $1,967.16 | $80,745.50 |
| 2017-04-28 | $0.1319 | $0.1365 | $0.1196 | $0.1323 | $1,982.66 | $81,100.72 |
| 2017-04-29 | $0.1322 | $0.1506 | $0.1086 | $0.1278 | $1,798.08 | $78,493.80 |
| 2017-04-30 | $0.1278 | $0.1631 | $0.05361 | $0.08103 | $1,221.13 | $49,839.28 |