LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.2062 | $0.2361 | $0.1759 | $0.1767 | $326.46 | $159,995 |
| 2018-04-02 | $0.1775 | $0.2277 | $0.1764 | $0.1965 | $187.17 | $178,020 |
| 2018-04-03 | $0.1966 | $0.2443 | $0.1919 | $0.1933 | $382.33 | $175,268 |
| 2018-04-04 | $0.1932 | $0.2206 | $0.1762 | $0.1771 | $76.01 | $160,631 |
| 2018-04-05 | $0.1772 | $0.2062 | $0.1716 | $0.1776 | $87.35 | $161,170 |
| 2018-04-06 | $0.1767 | $0.1953 | $0.1704 | $0.1725 | $77.06 | $156,536 |
| 2018-04-07 | $0.1727 | $0.2024 | $0.1645 | $0.1674 | $132.17 | $151,989 |
| 2018-04-08 | $0.1676 | $0.1822 | $0.1676 | $0.1711 | $54.06 | $155,420 |
| 2018-04-09 | $0.1714 | $0.2035 | $0.1649 | $0.1831 | $190.60 | $166,329 |
| 2018-04-10 | $0.1832 | $0.1981 | $0.1651 | $0.1781 | $83.35 | $161,907 |
| 2018-04-11 | $0.1783 | $0.2018 | $0.1781 | $0.1817 | $156.73 | $165,284 |
| 2018-04-12 | $0.1813 | $0.2007 | $0.1691 | $0.1977 | $121.27 | $179,899 |
| 2018-04-13 | $0.1980 | $0.2270 | $0.1940 | $0.1951 | $151.25 | $177,613 |
| 2018-04-14 | $0.1951 | $0.2024 | $0.1944 | $0.1979 | $57.35 | $180,251 |
| 2018-04-15 | $0.1981 | $0.2257 | $0.1981 | $0.2068 | $111.35 | $188,453 |
| 2018-04-16 | $0.2067 | $0.2140 | $0.1838 | $0.1872 | $127.24 | $170,693 |
| 2018-04-17 | $0.1873 | $0.2112 | $0.1832 | $0.1840 | $57.23 | $167,815 |
| 2018-04-18 | $0.1841 | $0.1888 | $0.1762 | $0.1801 | $54.22 | $164,403 |
| 2018-04-19 | $0.1803 | $0.2205 | $0.1796 | $0.2196 | $430.87 | $200,560 |
| 2018-04-20 | $0.2198 | $0.2376 | $0.1900 | $0.2079 | $410.02 | $189,923 |
| 2018-04-21 | $0.2080 | $0.2567 | $0.2080 | $0.2232 | $157.87 | $204,020 |
| 2018-04-22 | $0.2232 | $0.2692 | $0.2201 | $0.2225 | $328.85 | $203,498 |
| 2018-04-23 | $0.2221 | $0.2549 | $0.2219 | $0.2340 | $219.37 | $214,092 |
| 2018-04-24 | $0.2342 | $0.2827 | $0.2341 | $0.2619 | $253.08 | $239,730 |
| 2018-04-25 | $0.2601 | $0.2793 | $0.2305 | $0.2308 | $84.58 | $211,414 |
| 2018-04-26 | $0.2327 | $0.2691 | $0.2255 | $0.2380 | $235.39 | $218,035 |
| 2018-04-27 | $0.2383 | $0.2856 | $0.2240 | $0.2751 | $914.05 | $252,184 |
| 2018-04-28 | $0.2742 | $0.3102 | $0.2431 | $0.3081 | $138.30 | $282,531 |
| 2018-04-29 | $0.3079 | $0.3388 | $0.2436 | $0.2774 | $656.43 | $254,581 |
| 2018-04-30 | $0.2773 | $0.2784 | $0.2380 | $0.2400 | $88.28 | $220,300 |