LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.2793 | $0.3599 | $0.01764 | $0.3294 | $186.87 | $238,953 |
| 2017-09-02 | $0.3299 | $0.3337 | $0.09056 | $0.2995 | $115.20 | $217,530 |
| 2017-09-03 | $0.2997 | $0.3073 | $0.2881 | $0.2917 | $98.73 | $212,038 |
| 2017-09-04 | $0.01427 | $0.2236 | $0.01419 | $0.2119 | $102.81 | $154,295 |
| 2017-09-05 | $0.2130 | $0.2130 | $0.02134 | $0.02282 | $4.41 | $16,627.88 |
| 2017-09-06 | $0.02716 | $0.07212 | $0.01936 | $0.02581 | $50.87 | $18,813.61 |
| 2017-09-07 | $0.02576 | $0.06998 | $0.02511 | $0.03016 | $83.39 | $22,016.88 |
| 2017-09-08 | $0.03017 | $0.03392 | $0.02995 | $0.03124 | $12.96 | $22,839.87 |
| 2017-09-09 | $0.03130 | $0.06481 | $0.03088 | $0.05246 | $104.22 | $38,406.00 |
| 2017-09-10 | $0.05232 | $0.2361 | $0.05232 | $0.2340 | $753.56 | $171,631 |
| 2017-09-11 | $0.2336 | $0.2336 | $0.06562 | $0.06950 | $33.68 | $51,030.67 |
| 2017-09-12 | $0.06957 | $0.2381 | $0.06957 | $0.07265 | $300.12 | $53,412.46 |
| 2017-09-13 | $0.07238 | $0.1571 | $0.07163 | $0.1550 | $69.79 | $114,129 |
| 2017-09-14 | $0.1550 | $0.1554 | $0.06588 | $0.07408 | $74.05 | $54,614.66 |
| 2017-09-15 | $0.07466 | $0.2061 | $0.06044 | $0.09502 | $431.40 | $70,146.18 |
| 2017-09-16 | $0.09477 | $0.4657 | $0.09466 | $0.1491 | $877.20 | $110,222 |
| 2017-09-17 | $0.1490 | $0.4360 | $0.1396 | $0.2224 | $381.36 | $164,584 |
| 2017-09-18 | $0.2220 | $0.4273 | $0.1588 | $0.1763 | $204.66 | $130,536 |
| 2017-09-19 | $0.1768 | $0.3036 | $0.1665 | $0.2939 | $246.88 | $217,575 |
| 2017-09-20 | $0.2935 | $0.3014 | $0.2884 | $0.3007 | $252.61 | $222,622 |
| 2017-09-21 | $0.1874 | $0.1886 | $0.1049 | $0.1088 | $148.63 | $80,671.73 |
| 2017-09-22 | $0.1086 | $0.2380 | $0.1085 | $0.1679 | $731.80 | $124,730 |
| 2017-09-23 | $0.1672 | $0.3983 | $0.1562 | $0.3008 | $966.75 | $223,784 |
| 2017-09-24 | $0.3008 | $0.3283 | $0.2050 | $0.3118 | $93.99 | $232,282 |
| 2017-09-25 | $0.3115 | $0.3131 | $0.1264 | $0.2362 | $80.41 | $176,079 |
| 2017-09-26 | $0.2362 | $0.3781 | $0.1178 | $0.3419 | $166.21 | $255,045 |
| 2017-09-27 | $0.3409 | $0.3535 | $0.1463 | $0.1691 | $85.94 | $126,210 |
| 2017-09-28 | $0.1691 | $0.1710 | $0.1400 | $0.1577 | $31.75 | $117,724 |
| 2017-09-29 | $0.1576 | $0.2067 | $0.1276 | $0.2065 | $192.04 | $154,285 |
| 2017-09-30 | $0.2065 | $0.2192 | $0.1531 | $0.1536 | $76.27 | $114,792 |