LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.2660 | $0.5386 | $0.2555 | $0.3056 | $1,177.44 | $245,855 |
| 2017-12-02 | $0.3053 | $0.6070 | $0.3047 | $0.3662 | $679.06 | $295,026 |
| 2017-12-03 | $0.3667 | $0.5244 | $0.3581 | $0.3790 | $834.32 | $305,706 |
| 2017-12-04 | $0.3803 | $0.4344 | $0.3120 | $0.3362 | $890.20 | $271,462 |
| 2017-12-05 | $0.3368 | $0.4038 | $0.3322 | $0.3338 | $458.29 | $269,890 |
| 2017-12-06 | $0.3331 | $0.3562 | $0.3206 | $0.3557 | $346.27 | $287,915 |
| 2017-12-07 | $0.3551 | $0.5573 | $0.2848 | $0.3138 | $660.19 | $254,325 |
| 2017-12-08 | $0.3145 | $0.5335 | $0.2609 | $0.3378 | $643.44 | $274,054 |
| 2017-12-09 | $0.3376 | $0.8624 | $0.3220 | $0.4503 | $2,947.29 | $365,768 |
| 2017-12-10 | $0.4521 | $0.6352 | $0.3980 | $0.4981 | $1,136.93 | $405,145 |
| 2017-12-11 | $0.4944 | $0.8635 | $0.4924 | $0.7385 | $1,270.05 | $601,402 |
| 2017-12-12 | $0.7408 | $0.9550 | $0.5758 | $0.6916 | $2,015.78 | $563,856 |
| 2017-12-13 | $0.6925 | $0.8841 | $0.6345 | $0.8771 | $3,456.20 | $715,965 |
| 2017-12-14 | $0.8743 | $1.24 | $0.7402 | $1.07 | $8,559.99 | $873,007 |
| 2017-12-15 | $1.07 | $1.15 | $0.8406 | $0.8966 | $1,800.88 | $733,117 |
| 2017-12-16 | $0.8973 | $1.02 | $0.8144 | $0.8967 | $496.60 | $733,188 |
| 2017-12-17 | $0.8977 | $1.41 | $0.8850 | $1.25 | $2,039.24 | $1,019,450 |
| 2017-12-18 | $1.25 | $1.35 | $0.7564 | $0.7671 | $567.27 | $628,517 |
| 2017-12-19 | $0.7671 | $1.69 | $0.7517 | $1.05 | $2,006.98 | $858,142 |
| 2017-12-20 | $0.8911 | $0.9646 | $0.7995 | $0.8319 | $546.54 | $681,809 |
| 2017-12-21 | $0.8056 | $0.9918 | $0.5346 | $0.5817 | $1,261.12 | $477,638 |
| 2017-12-22 | $0.5834 | $0.7561 | $0.4533 | $0.5558 | $1,175.74 | $456,901 |
| 2017-12-23 | $0.5610 | $0.7334 | $0.5237 | $0.6939 | $976.62 | $571,078 |
| 2017-12-24 | $0.7003 | $0.8321 | $0.4678 | $0.5247 | $872.49 | $432,395 |
| 2017-12-25 | $0.6051 | $0.6085 | $0.5196 | $0.5430 | $557.58 | $448,006 |
| 2017-12-26 | $0.5466 | $0.6108 | $0.5305 | $0.5582 | $754.38 | $461,059 |
| 2017-12-27 | $0.5589 | $0.6997 | $0.5214 | $0.5547 | $1,164.70 | $458,711 |
| 2017-12-28 | $0.5535 | $0.6884 | $0.4948 | $0.5153 | $938.88 | $426,497 |
| 2017-12-29 | $0.5206 | $0.6688 | $0.5134 | $0.5373 | $770.56 | $444,670 |
| 2017-12-30 | $0.5359 | $0.5891 | $0.4670 | $0.4733 | $476.70 | $391,692 |
| 2017-12-31 | $0.4682 | $0.5795 | $0.4617 | $0.5087 | $681.75 | $421,032 |