LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.5103 | $0.5644 | $0.4779 | $0.5001 | $715.29 | $416,207 |
| 2018-01-02 | $0.5118 | $0.6341 | $0.4925 | $0.5578 | $826.41 | $464,767 |
| 2018-01-03 | $0.5532 | $0.6812 | $0.5398 | $0.6301 | $2,283.50 | $525,697 |
| 2018-01-04 | $0.6334 | $1.46 | $0.5430 | $0.9056 | $6,185.31 | $756,395 |
| 2018-01-05 | $0.9060 | $0.9657 | $0.7065 | $0.7469 | $872.41 | $624,509 |
| 2018-01-06 | $0.7475 | $2.00 | $0.7262 | $1.39 | $5,046.91 | $1,161,209 |
| 2018-01-07 | $1.39 | $1.76 | $1.28 | $1.34 | $4,190.10 | $1,125,023 |
| 2018-01-08 | $1.34 | $1.54 | $1.06 | $1.21 | $1,656.93 | $1,013,687 |
| 2018-01-09 | $1.20 | $1.94 | $0.9667 | $1.82 | $19,904.50 | $1,530,968 |
| 2018-01-10 | $1.82 | $2.19 | $1.23 | $1.89 | $6,364.31 | $1,590,043 |
| 2018-01-11 | $1.89 | $2.07 | $1.13 | $1.87 | $3,923.99 | $1,571,613 |
| 2018-01-12 | $1.88 | $1.88 | $1.05 | $1.39 | $4,524.68 | $1,175,789 |
| 2018-01-13 | $1.39 | $1.56 | $1.16 | $1.29 | $3,074.56 | $1,090,614 |
| 2018-01-14 | $1.29 | $1.53 | $1.11 | $1.46 | $2,895.32 | $1,235,249 |
| 2018-01-15 | $1.32 | $1.36 | $1.06 | $1.07 | $3,462.62 | $900,942 |
| 2018-01-16 | $1.07 | $1.07 | $0.7636 | $0.8725 | $591.97 | $738,690 |
| 2018-01-17 | $0.8681 | $1.00 | $0.5938 | $0.7405 | $1,537.89 | $627,563 |
| 2018-01-18 | $0.7433 | $1.96 | $0.5191 | $0.7644 | $15,107.80 | $648,594 |
| 2018-01-19 | $0.7563 | $1.90 | $0.7033 | $1.11 | $27,672.30 | $941,388 |
| 2018-01-20 | $1.12 | $1.64 | $1.02 | $1.44 | $10,250.00 | $1,223,097 |
| 2018-01-21 | $1.44 | $1.44 | $1.04 | $1.17 | $4,015.87 | $997,435 |
| 2018-01-22 | $1.19 | $1.21 | $0.7130 | $0.8577 | $3,623.86 | $730,548 |
| 2018-01-23 | $0.8554 | $0.9623 | $0.7368 | $0.8577 | $2,072.68 | $731,435 |
| 2018-01-24 | $0.8572 | $1.48 | $0.8572 | $1.40 | $10,188.50 | $1,193,878 |
| 2018-01-25 | $1.42 | $2.01 | $1.02 | $1.20 | $26,603.30 | $1,027,975 |
| 2018-01-26 | $1.19 | $1.25 | $1.04 | $1.11 | $6,253.86 | $952,713 |
| 2018-01-27 | $1.11 | $1.58 | $1.03 | $1.17 | $15,115.90 | $999,466 |
| 2018-01-28 | $1.17 | $2.87 | $1.08 | $1.51 | $100,295 | $1,293,797 |
| 2018-01-29 | $1.51 | $1.52 | $0.9396 | $1.09 | $16,599.60 | $931,258 |
| 2018-01-30 | $1.09 | $1.09 | $0.8036 | $0.8832 | $7,220.18 | $758,898 |
| 2018-01-31 | $0.8846 | $0.9987 | $0.7101 | $0.7435 | $3,697.27 | $639,186 |