LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.7452 | $0.8526 | $0.6798 | $0.7921 | $3,997.96 | $681,954 |
| 2018-02-02 | $0.7904 | $0.7904 | $0.5146 | $0.6316 | $2,303.10 | $544,257 |
| 2018-02-03 | $0.6338 | $0.7227 | $0.5485 | $0.5748 | $882.76 | $495,898 |
| 2018-02-04 | $0.5751 | $0.6993 | $0.5218 | $0.6367 | $2,515.68 | $549,951 |
| 2018-02-05 | $0.6306 | $0.6306 | $0.4538 | $0.4658 | $370.10 | $402,733 |
| 2018-02-06 | $0.4664 | $0.6437 | $0.3990 | $0.6342 | $1,226.50 | $548,777 |
| 2018-02-07 | $0.6278 | $0.6969 | $0.5777 | $0.6046 | $380.30 | $523,797 |
| 2018-02-08 | $0.6022 | $0.6794 | $0.6022 | $0.6501 | $824.72 | $563,621 |
| 2018-02-09 | $0.6521 | $0.8410 | $0.6142 | $0.8384 | $1,282.56 | $728,005 |
| 2018-02-10 | $0.8390 | $0.8562 | $0.6461 | $0.6802 | $428.14 | $591,291 |
| 2018-02-11 | $0.6759 | $0.7359 | $0.6222 | $0.6686 | $149.86 | $581,894 |
| 2018-02-12 | $0.6729 | $0.7618 | $0.6729 | $0.7142 | $267.15 | $622,262 |
| 2018-02-13 | $0.7155 | $0.7379 | $0.4910 | $0.5346 | $3,674.88 | $466,155 |
| 2018-02-14 | $0.5364 | $0.7024 | $0.5364 | $0.7007 | $2,060.77 | $611,685 |
| 2018-02-15 | $0.6594 | $0.7605 | $0.6519 | $0.7433 | $1,348.39 | $649,689 |
| 2018-02-16 | $0.7401 | $1.50 | $0.5575 | $0.6236 | $27,329.00 | $545,615 |
| 2018-02-17 | $0.6117 | $0.7458 | $0.6038 | $0.6772 | $5,164.97 | $593,130 |
| 2018-02-18 | $0.6793 | $0.7654 | $0.6251 | $0.7224 | $3,220.76 | $633,270 |
| 2018-02-19 | $0.7190 | $0.7981 | $0.7168 | $0.7717 | $2,087.20 | $677,086 |
| 2018-02-20 | $0.7724 | $0.8162 | $0.5895 | $0.6538 | $16,320.20 | $574,474 |
| 2018-02-21 | $0.6530 | $0.6956 | $0.5980 | $0.6098 | $2,204.61 | $536,352 |
| 2018-02-22 | $0.6091 | $0.6544 | $0.5233 | $0.5242 | $744.91 | $461,501 |
| 2018-02-23 | $0.5237 | $0.6129 | $0.5108 | $0.5747 | $1,023.46 | $506,361 |
| 2018-02-24 | $0.5740 | $0.5969 | $0.4986 | $0.5157 | $1,315.06 | $455,090 |
| 2018-02-25 | $0.5150 | $0.6998 | $0.5060 | $0.5457 | $6,613.61 | $482,065 |
| 2018-02-26 | $0.5464 | $0.6615 | $0.5161 | $0.5711 | $1,991.26 | $504,938 |
| 2018-02-27 | $0.5727 | $0.5744 | $0.4900 | $0.5017 | $988.78 | $444,089 |
| 2018-02-28 | $0.5011 | $0.5273 | $0.3085 | $0.3983 | $1,349.59 | $352,866 |