LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.2762 | $0.4792 | $0.2762 | $0.4064 | $1,188.56 | $262,025 |
| 2017-06-02 | $0.4066 | $0.4819 | $0.2895 | $0.3029 | $858.16 | $195,745 |
| 2017-06-03 | $0.3028 | $0.4808 | $0.3021 | $0.3557 | $1,512.47 | $230,052 |
| 2017-06-04 | $0.3448 | $0.4522 | $0.2761 | $0.3145 | $812.47 | $203,662 |
| 2017-06-05 | $0.3146 | $0.3964 | $0.2829 | $0.3866 | $1,582.98 | $250,716 |
| 2017-06-06 | $0.3877 | $0.4053 | $0.3084 | $0.3403 | $1,405.89 | $221,063 |
| 2017-06-07 | $0.3405 | $0.4292 | $0.3129 | $0.3186 | $2,188.80 | $207,252 |
| 2017-06-08 | $0.3202 | $0.4687 | $0.3116 | $0.3638 | $2,702.90 | $237,028 |
| 2017-06-09 | $0.3633 | $0.4063 | $0.3443 | $0.3595 | $2,126.41 | $234,579 |
| 2017-06-10 | $0.3601 | $0.4085 | $0.3516 | $0.3765 | $572.66 | $245,973 |
| 2017-06-11 | $0.3763 | $0.4919 | $0.3614 | $0.3832 | $1,975.14 | $250,751 |
| 2017-06-12 | $0.3827 | $0.4765 | $0.3512 | $0.3705 | $3,648.61 | $242,791 |
| 2017-06-13 | $0.3693 | $0.4329 | $0.3318 | $0.3793 | $2,337.18 | $248,807 |
| 2017-06-14 | $0.3791 | $0.4636 | $0.3391 | $0.4414 | $3,778.98 | $289,790 |
| 2017-06-15 | $0.4414 | $0.4414 | $0.2748 | $0.3022 | $1,191.86 | $198,824 |
| 2017-06-16 | $0.3020 | $0.4101 | $0.2899 | $0.3516 | $1,493.81 | $231,584 |
| 2017-06-17 | $0.3516 | $0.4091 | $0.2909 | $0.3510 | $6,011.21 | $231,518 |
| 2017-06-18 | $0.3510 | $0.3643 | $0.2945 | $0.3070 | $2,461.45 | $202,676 |
| 2017-06-19 | $0.3070 | $0.3996 | $0.2781 | $0.3996 | $4,435.16 | $264,260 |
| 2017-06-20 | $0.3996 | $0.4243 | $0.3248 | $0.4242 | $4,432.20 | $280,921 |
| 2017-06-21 | $0.4242 | $0.4683 | $0.3753 | $0.4495 | $5,512.62 | $298,169 |
| 2017-06-22 | $0.4495 | $0.4671 | $0.3715 | $0.3937 | $2,364.74 | $261,552 |
| 2017-06-23 | $0.3937 | $0.6707 | $0.3937 | $0.5623 | $906.89 | $373,834 |
| 2017-06-24 | $0.5623 | $0.9536 | $0.4592 | $0.4676 | $792.63 | $311,077 |
| 2017-06-25 | $0.4665 | $0.6716 | $0.4281 | $0.4367 | $754.30 | $290,861 |
| 2017-06-26 | $0.4364 | $0.4773 | $0.2333 | $0.2388 | $950.06 | $159,308 |
| 2017-06-27 | $0.2388 | $0.9650 | $0.2350 | $0.9470 | $5,212.49 | $632,627 |
| 2017-06-28 | $0.9532 | $1.27 | $0.4713 | $1.26 | $5,182.19 | $843,140 |
| 2017-06-29 | $1.26 | $1.27 | $0.5862 | $0.7814 | $1,617.25 | $523,672 |
| 2017-06-30 | $0.7828 | $0.7862 | $0.6314 | $0.6448 | $748.06 | $432,710 |