LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.08052 | $0.1492 | $0.05937 | $0.1232 | $3,870.72 | $75,896.85 |
| 2017-05-02 | $0.1221 | $0.1246 | $0.09377 | $0.09632 | $1,781.21 | $59,432.37 |
| 2017-05-03 | $0.09577 | $0.1629 | $0.09521 | $0.1338 | $2,162.71 | $82,687.04 |
| 2017-05-04 | $0.1341 | $0.1768 | $0.09900 | $0.1310 | $2,337.99 | $81,054.80 |
| 2017-05-05 | $0.1391 | $0.2244 | $0.1163 | $0.1185 | $195.75 | $73,393.63 |
| 2017-05-06 | $0.1727 | $0.2166 | $0.1177 | $0.1293 | $587.41 | $80,230.45 |
| 2017-05-07 | $0.1302 | $0.1998 | $0.1223 | $0.1276 | $285.81 | $79,330.08 |
| 2017-05-08 | $0.1276 | $0.2199 | $0.1276 | $0.1386 | $560.82 | $86,285.17 |
| 2017-05-09 | $0.1387 | $0.1507 | $0.1374 | $0.1426 | $282.47 | $88,888.25 |
| 2017-05-10 | $0.1440 | $0.2461 | $0.1392 | $0.1453 | $1,049.47 | $90,697.84 |
| 2017-05-11 | $0.1456 | $0.3677 | $0.1439 | $0.1830 | $1,143.29 | $114,446 |
| 2017-05-12 | $0.1829 | $0.2951 | $0.1764 | $0.2042 | $819.55 | $127,915 |
| 2017-05-13 | $0.2038 | $0.6657 | $0.1927 | $0.2490 | $1,700.84 | $156,237 |
| 2017-05-14 | $0.2503 | $0.4314 | $0.2484 | $0.3206 | $1,320.10 | $201,516 |
| 2017-05-15 | $0.3199 | $0.4492 | $0.3055 | $0.3289 | $719.40 | $207,068 |
| 2017-05-16 | $0.3287 | $0.5026 | $0.2351 | $0.2447 | $779.30 | $154,266 |
| 2017-05-17 | $0.2450 | $0.3072 | $0.2411 | $0.2529 | $575.81 | $159,563 |
| 2017-05-18 | $0.2529 | $0.4295 | $0.1917 | $0.2841 | $853.20 | $179,656 |
| 2017-05-19 | $0.2836 | $0.5553 | $0.2503 | $0.3155 | $1,018.81 | $199,800 |
| 2017-05-20 | $0.3159 | $0.5941 | $0.3133 | $0.3281 | $587.42 | $208,142 |
| 2017-05-21 | $0.3289 | $0.3460 | $0.3247 | $0.3276 | $724.65 | $208,076 |
| 2017-05-22 | $0.3283 | $0.3686 | $0.2538 | $0.2784 | $425.82 | $177,082 |
| 2017-05-23 | $0.2769 | $0.3160 | $0.2145 | $0.2734 | $1,448.01 | $174,189 |
| 2017-05-24 | $0.2737 | $0.3783 | $0.2310 | $0.3422 | $3,242.86 | $218,300 |
| 2017-05-25 | $0.3420 | $0.4120 | $0.2359 | $0.3228 | $9,288.27 | $206,236 |
| 2017-05-26 | $0.2518 | $0.4769 | $0.2518 | $0.3327 | $1,969.72 | $212,927 |
| 2017-05-27 | $0.3338 | $0.3436 | $0.2209 | $0.2297 | $1,204.73 | $147,221 |
| 2017-05-28 | $0.2319 | $0.3374 | $0.2319 | $0.2655 | $423.75 | $170,386 |
| 2017-05-29 | $0.2650 | $0.3348 | $0.1812 | $0.1823 | $288.83 | $117,111 |
| 2017-05-30 | $0.1825 | $0.3382 | $0.1782 | $0.2613 | $287.35 | $168,157 |
| 2017-05-31 | $0.2624 | $0.4012 | $0.2596 | $0.2759 | $836.67 | $177,791 |