LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.3989 | $0.5527 | $0.3957 | $0.4310 | $970.17 | $382,249 |
| 2018-03-02 | $0.4299 | $0.5072 | $0.3565 | $0.4931 | $818.77 | $437,608 |
| 2018-03-03 | $0.4925 | $0.5023 | $0.3820 | $0.3865 | $574.73 | $343,529 |
| 2018-03-04 | $0.3859 | $0.4454 | $0.3538 | $0.3894 | $589.04 | $346,427 |
| 2018-03-05 | $0.3891 | $0.4969 | $0.3864 | $0.4583 | $293.40 | $407,943 |
| 2018-03-06 | $0.4570 | $0.4882 | $0.3614 | $0.3650 | $142.41 | $325,386 |
| 2018-03-07 | $0.3646 | $0.5269 | $0.3235 | $0.3542 | $530.06 | $316,096 |
| 2018-03-08 | $0.3537 | $0.4240 | $0.3332 | $0.3362 | $170.43 | $300,392 |
| 2018-03-09 | $0.3341 | $0.4188 | $0.3016 | $0.4166 | $355.68 | $372,593 |
| 2018-03-10 | $0.4168 | $0.5360 | $0.4105 | $0.4125 | $453.46 | $369,385 |
| 2018-03-11 | $0.4111 | $0.5069 | $0.3971 | $0.4231 | $10.83 | $379,259 |
| 2018-03-12 | $0.4218 | $0.4371 | $0.3995 | $0.4040 | $16.48 | $362,474 |
| 2018-03-13 | $0.4016 | $0.4172 | $0.3905 | $0.4025 | $14.09 | $361,520 |
| 2018-03-14 | $0.4026 | $0.4118 | $0.2212 | $0.2510 | $4,008.58 | $225,523 |
| 2018-03-15 | $0.2509 | $0.2569 | $0.2295 | $0.2480 | $197.01 | $222,853 |
| 2018-03-16 | $0.2478 | $0.2627 | $0.2294 | $0.2300 | $220.75 | $206,806 |
| 2018-03-17 | $0.2304 | $0.2662 | $0.2155 | $0.2199 | $122.56 | $197,802 |
| 2018-03-18 | $0.2193 | $0.2600 | $0.2033 | $0.2369 | $209.65 | $213,221 |
| 2018-03-19 | $0.2359 | $0.2729 | $0.2273 | $0.2384 | $103.64 | $214,742 |
| 2018-03-20 | $0.2411 | $0.2801 | $0.2275 | $0.2442 | $464.98 | $219,991 |
| 2018-03-21 | $0.2446 | $0.2783 | $0.2442 | $0.2494 | $329.86 | $224,782 |
| 2018-03-22 | $0.2489 | $0.2718 | $0.1832 | $0.1988 | $1,747.79 | $179,330 |
| 2018-03-23 | $0.1988 | $0.2539 | $0.1933 | $0.2108 | $634.02 | $190,236 |
| 2018-03-24 | $0.2139 | $0.2605 | $0.2094 | $0.2226 | $104.86 | $200,968 |
| 2018-03-25 | $0.2104 | $0.2542 | $0.2088 | $0.2168 | $455.54 | $195,779 |
| 2018-03-26 | $0.2167 | $0.2761 | $0.2082 | $0.2170 | $457.10 | $195,981 |
| 2018-03-27 | $0.2166 | $0.2173 | $0.1798 | $0.1801 | $404.71 | $162,654 |
| 2018-03-28 | $0.1800 | $0.2209 | $0.1787 | $0.2100 | $344.35 | $189,653 |
| 2018-03-29 | $0.2102 | $0.2585 | $0.1685 | $0.1728 | $631.33 | $156,135 |
| 2018-03-30 | $0.1724 | $0.1916 | $0.1609 | $0.1677 | $70.85 | $151,746 |
| 2018-03-31 | $0.1677 | $0.2316 | $0.1677 | $0.2062 | $512.39 | $186,640 |