LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.6497 | $0.7602 | $0.4945 | $0.5042 | $1,069.10 | $338,858 |
| 2017-07-02 | $0.5042 | $0.6871 | $0.5026 | $0.5739 | $1,501.56 | $386,224 |
| 2017-07-03 | $0.5718 | $0.6077 | $0.5061 | $0.5501 | $694.67 | $370,726 |
| 2017-07-04 | $0.5490 | $0.6440 | $0.4845 | $0.4886 | $970.84 | $329,660 |
| 2017-07-05 | $0.4785 | $0.5304 | $0.4343 | $0.5095 | $650.61 | $344,265 |
| 2017-07-06 | $0.5107 | $0.5162 | $0.4139 | $0.4307 | $216.08 | $291,406 |
| 2017-07-07 | $0.4310 | $0.4319 | $0.3939 | $0.3966 | $489.76 | $268,688 |
| 2017-07-08 | $0.3915 | $0.3916 | $0.3167 | $0.3211 | $222.27 | $217,842 |
| 2017-07-09 | $0.3214 | $0.6592 | $0.3183 | $0.3214 | $800.32 | $218,356 |
| 2017-07-10 | $0.3221 | $0.3794 | $0.2476 | $0.2495 | $528.03 | $169,741 |
| 2017-07-11 | $0.2490 | $0.3418 | $0.2273 | $0.2728 | $808.08 | $185,833 |
| 2017-07-12 | $0.2714 | $0.3462 | $0.2598 | $0.2765 | $455.02 | $188,655 |
| 2017-07-13 | $0.2768 | $0.3742 | $0.2743 | $0.2996 | $767.72 | $204,732 |
| 2017-07-14 | $0.2994 | $0.4302 | $0.2908 | $0.3270 | $914.92 | $223,794 |
| 2017-07-15 | $0.3265 | $0.3271 | $0.2464 | $0.2802 | $221.43 | $192,027 |
| 2017-07-16 | $0.2793 | $0.3068 | $0.2300 | $0.2468 | $138.56 | $169,315 |
| 2017-07-17 | $0.2466 | $0.3077 | $0.2310 | $0.2881 | $103.13 | $197,730 |
| 2017-07-18 | $0.2889 | $0.3068 | $0.2184 | $0.2456 | $180.57 | $168,558 |
| 2017-07-19 | $0.2460 | $0.3327 | $0.2179 | $0.2277 | $526.86 | $156,695 |
| 2017-07-20 | $0.2270 | $0.3553 | $0.2268 | $0.2930 | $558.90 | $201,797 |
| 2017-07-21 | $0.2952 | $0.4067 | $0.2697 | $0.3587 | $270.83 | $247,094 |
| 2017-07-22 | $0.3586 | $0.4063 | $0.2672 | $0.3972 | $1,490.47 | $274,176 |
| 2017-07-23 | $0.3966 | $0.3973 | $0.2962 | $0.3066 | $267.05 | $211,880 |
| 2017-07-24 | $0.3071 | $0.3837 | $0.2769 | $0.3837 | $1,197.14 | $265,512 |
| 2017-07-25 | $0.3836 | $0.3859 | $0.2677 | $0.2802 | $370.63 | $194,176 |
| 2017-07-26 | $0.2803 | $0.2858 | $0.2490 | $0.2840 | $660.32 | $197,049 |
| 2017-07-27 | $0.2846 | $0.4159 | $0.2554 | $0.3013 | $806.08 | $209,384 |
| 2017-07-28 | $0.3022 | $0.4470 | $0.2716 | $0.3883 | $464.36 | $269,927 |
| 2017-07-29 | $0.3868 | $0.4270 | $0.3548 | $0.3712 | $496.28 | $258,469 |
| 2017-07-30 | $0.3711 | $0.4392 | $0.3303 | $0.3818 | $514.64 | $265,847 |
| 2017-07-31 | $0.3821 | $0.5650 | $0.3519 | $0.3903 | $1,068.53 | $271,964 |