LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.2994 | $0.3750 | $0.2578 | $0.2694 | $429.91 | $209,142 |
| 2017-11-02 | $0.2697 | $0.3763 | $0.2527 | $0.2611 | $719.89 | $202,944 |
| 2017-11-03 | $0.2608 | $0.3292 | $0.2512 | $0.2574 | $573.76 | $200,292 |
| 2017-11-04 | $0.2567 | $0.3779 | $0.2476 | $0.2488 | $556.65 | $193,747 |
| 2017-11-05 | $0.2483 | $0.4162 | $0.2305 | $0.2753 | $573.65 | $214,517 |
| 2017-11-06 | $0.2759 | $0.3610 | $0.2365 | $0.2664 | $951.23 | $207,898 |
| 2017-11-07 | $0.2659 | $0.3288 | $0.2414 | $0.2944 | $795.90 | $230,050 |
| 2017-11-08 | $0.2934 | $0.3205 | $0.2884 | $0.3003 | $604.49 | $234,943 |
| 2017-11-09 | $0.3000 | $0.4225 | $0.2530 | $0.2736 | $634.50 | $214,329 |
| 2017-11-10 | $0.2744 | $0.4094 | $0.2440 | $0.2599 | $521.24 | $203,853 |
| 2017-11-11 | $0.2590 | $0.2863 | $0.2333 | $0.2389 | $141.28 | $187,610 |
| 2017-11-12 | $0.2387 | $0.3691 | $0.2120 | $0.2354 | $641.11 | $185,091 |
| 2017-11-13 | $0.2358 | $0.3774 | $0.2347 | $0.2745 | $669.96 | $216,066 |
| 2017-11-14 | $0.2750 | $0.3900 | $0.2643 | $0.2668 | $423.84 | $210,286 |
| 2017-11-15 | $0.2670 | $0.4320 | $0.2670 | $0.3123 | $928.76 | $246,489 |
| 2017-11-16 | $0.3139 | $0.3464 | $0.3093 | $0.3220 | $242.73 | $254,427 |
| 2017-11-17 | $0.3215 | $0.3292 | $0.2872 | $0.2978 | $445.15 | $235,597 |
| 2017-11-18 | $0.2967 | $0.3262 | $0.2786 | $0.2882 | $229.25 | $228,257 |
| 2017-11-19 | $0.2877 | $0.2921 | $0.2711 | $0.2820 | $322.71 | $223,580 |
| 2017-11-20 | $0.2819 | $0.2823 | $0.2393 | $0.2404 | $245.59 | $190,875 |
| 2017-11-21 | $0.2405 | $0.2819 | $0.1792 | $0.1853 | $197.93 | $147,291 |
| 2017-11-22 | $0.1858 | $0.3825 | $0.1237 | $0.2347 | $553.20 | $186,784 |
| 2017-11-23 | $0.2344 | $0.3490 | $0.1361 | $0.1951 | $441.44 | $155,411 |
| 2017-11-24 | $0.1947 | $0.3959 | $0.1671 | $0.1911 | $384.14 | $152,394 |
| 2017-11-25 | $0.1907 | $0.4773 | $0.1881 | $0.2450 | $484.21 | $195,707 |
| 2017-11-26 | $0.2450 | $0.3173 | $0.2087 | $0.2457 | $426.57 | $196,462 |
| 2017-11-27 | $0.2457 | $0.3387 | $0.2212 | $0.2414 | $325.86 | $193,235 |
| 2017-11-28 | $0.2420 | $0.4437 | $0.2329 | $0.2419 | $667.07 | $193,876 |
| 2017-11-29 | $0.2418 | $0.4970 | $0.2406 | $0.2434 | $710.99 | $195,301 |
| 2017-11-30 | $0.2471 | $0.4262 | $0.2333 | $0.2673 | $1,063.20 | $214,839 |