LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.1536 | $0.2342 | $0.1380 | $0.2162 | $128.48 | $161,626 |
| 2017-10-02 | $0.2161 | $0.2186 | $0.1645 | $0.1658 | $5.30 | $123,976 |
| 2017-10-03 | $0.1659 | $0.2137 | $0.1326 | $0.1335 | $367.84 | $99,911.70 |
| 2017-10-04 | $0.1331 | $0.1840 | $0.1090 | $0.1138 | $322.25 | $85,268.97 |
| 2017-10-05 | $0.1139 | $0.1902 | $0.1139 | $0.1220 | $374.95 | $91,535.30 |
| 2017-10-06 | $0.1220 | $0.2088 | $0.1188 | $0.1249 | $277.38 | $93,887.55 |
| 2017-10-07 | $0.1250 | $0.2159 | $0.1234 | $0.1268 | $314.74 | $95,428.57 |
| 2017-10-08 | $0.1265 | $0.2330 | $0.1260 | $0.1306 | $264.74 | $98,377.07 |
| 2017-10-09 | $0.1306 | $0.3625 | $0.1302 | $0.1940 | $734.88 | $146,382 |
| 2017-10-10 | $0.1991 | $0.2390 | $0.1556 | $0.1599 | $210.22 | $120,777 |
| 2017-10-11 | $0.1673 | $0.2322 | $0.1673 | $0.1758 | $203.96 | $132,960 |
| 2017-10-12 | $0.1759 | $0.2901 | $0.1754 | $0.1800 | $698.55 | $136,322 |
| 2017-10-13 | $0.1805 | $0.2452 | $0.1748 | $0.1820 | $244.52 | $137,999 |
| 2017-10-14 | $0.2012 | $0.3617 | $0.1789 | $0.3612 | $370.81 | $274,052 |
| 2017-10-15 | $0.3673 | $0.5371 | $0.1760 | $0.1791 | $243.79 | $136,045 |
| 2017-10-16 | $0.1792 | $0.3415 | $0.1699 | $0.1816 | $507.64 | $138,133 |
| 2017-10-17 | $0.1816 | $0.3613 | $0.1775 | $0.2119 | $676.92 | $161,408 |
| 2017-10-18 | $0.2119 | $0.2623 | $0.1600 | $0.1806 | $284.89 | $137,736 |
| 2017-10-19 | $0.1807 | $0.3152 | $0.1791 | $0.3148 | $864.15 | $240,369 |
| 2017-10-20 | $0.3149 | $0.3517 | $0.1973 | $0.2064 | $489.92 | $157,605 |
| 2017-10-21 | $0.2060 | $0.3618 | $0.1999 | $0.3541 | $596.93 | $271,122 |
| 2017-10-22 | $0.3543 | $0.3588 | $0.1409 | $0.3578 | $1,158.13 | $274,281 |
| 2017-10-23 | $0.3572 | $0.3573 | $0.1957 | $0.2395 | $354.54 | $183,787 |
| 2017-10-24 | $0.2389 | $0.3218 | $0.1947 | $0.2003 | $290.24 | $153,896 |
| 2017-10-25 | $0.2005 | $0.3079 | $0.1949 | $0.2104 | $250.90 | $161,900 |
| 2017-10-26 | $0.2104 | $0.4121 | $0.2091 | $0.2856 | $692.28 | $220,068 |
| 2017-10-27 | $0.2857 | $0.4166 | $0.2027 | $0.3135 | $1,388.39 | $241,825 |
| 2017-10-28 | $0.3144 | $0.4091 | $0.2118 | $0.2465 | $681.66 | $190,368 |
| 2017-10-29 | $0.2461 | $0.4048 | $0.2423 | $0.2555 | $456.39 | $197,582 |
| 2017-10-30 | $0.2540 | $0.4585 | $0.2517 | $0.2636 | $773.26 | $204,163 |
| 2017-10-31 | $0.2627 | $0.4402 | $0.2627 | $0.2996 | $1,111.04 | $232,301 |