LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.3905 | $0.5323 | $0.2696 | $0.4199 | $1,631.52 | $293,054 |
| 2017-08-02 | $0.4198 | $0.4209 | $0.2610 | $0.2693 | $297.28 | $188,187 |
| 2017-08-03 | $0.2698 | $0.2985 | $0.2695 | $0.2787 | $489.27 | $195,051 |
| 2017-08-04 | $0.2786 | $0.3335 | $0.2596 | $0.2632 | $460.86 | $184,465 |
| 2017-08-05 | $0.2631 | $0.3093 | $0.1560 | $0.1645 | $282.43 | $115,421 |
| 2017-08-06 | $0.1641 | $0.3416 | $0.1638 | $0.3310 | $498.55 | $232,384 |
| 2017-08-07 | $0.3303 | $0.3386 | $0.1329 | $0.1678 | $228.40 | $117,983 |
| 2017-08-08 | $0.1679 | $0.4178 | $0.1482 | $0.2725 | $716.63 | $191,844 |
| 2017-08-09 | $0.2150 | $0.4248 | $0.1798 | $0.1798 | $702.34 | $126,770 |
| 2017-08-10 | $0.1794 | $0.2463 | $0.1508 | $0.1552 | $718.12 | $109,571 |
| 2017-08-11 | $0.1551 | $0.2761 | $0.1516 | $0.1881 | $407.18 | $132,998 |
| 2017-08-12 | $0.1879 | $0.2714 | $0.1837 | $0.2659 | $709.54 | $188,233 |
| 2017-08-13 | $0.2657 | $0.2702 | $0.1960 | $0.2196 | $121.69 | $155,542 |
| 2017-08-14 | $0.2198 | $0.2541 | $0.2004 | $0.2242 | $259.42 | $158,911 |
| 2017-08-15 | $0.2248 | $0.2871 | $0.1891 | $0.2281 | $292.47 | $161,798 |
| 2017-08-16 | $0.2283 | $0.2811 | $0.1990 | $0.2140 | $324.88 | $151,992 |
| 2017-08-17 | $0.2138 | $0.2895 | $0.2053 | $0.2097 | $477.53 | $149,170 |
| 2017-08-18 | $0.2091 | $0.2770 | $0.1940 | $0.2009 | $386.33 | $143,109 |
| 2017-08-19 | $0.2008 | $0.2649 | $0.1918 | $0.2005 | $190.89 | $142,967 |
| 2017-08-20 | $0.1995 | $0.2410 | $0.1466 | $0.1466 | $264.58 | $104,682 |
| 2017-08-21 | $0.1460 | $0.2334 | $0.1369 | $0.1536 | $234.11 | $109,857 |
| 2017-08-22 | $0.1538 | $0.2490 | $0.1371 | $0.1966 | $643.35 | $140,789 |
| 2017-08-23 | $0.1962 | $0.2650 | $0.1512 | $0.1623 | $466.82 | $116,398 |
| 2017-08-24 | $0.1625 | $0.2086 | $0.1441 | $0.1525 | $151.96 | $109,493 |
| 2017-08-25 | $0.1523 | $0.2147 | $0.1433 | $0.1659 | $168.50 | $119,212 |
| 2017-08-26 | $0.1659 | $0.2634 | $0.1447 | $0.1631 | $565.54 | $117,362 |
| 2017-08-27 | $0.1630 | $0.2576 | $0.1532 | $0.1666 | $317.31 | $120,065 |
| 2017-08-28 | $0.1665 | $0.2069 | $0.1600 | $0.1602 | $132.63 | $115,577 |
| 2017-08-29 | $0.1605 | $0.2017 | $0.1584 | $0.1744 | $452.66 | $126,015 |
| 2017-08-30 | $0.1742 | $0.1831 | $0.1613 | $0.1634 | $209.46 | $118,243 |
| 2017-08-31 | $0.1632 | $0.2796 | $0.1509 | $0.2792 | $250.90 | $202,316 |