LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.2402 | $0.2469 | $0.2319 | $0.2395 | $214.27 | $220,010 |
| 2018-05-02 | $0.2392 | $0.3709 | $0.2368 | $0.3181 | $1,333.25 | $292,288 |
| 2018-05-03 | $0.3181 | $0.3185 | $0.2579 | $0.2745 | $177.81 | $252,389 |
| 2018-05-04 | $0.2744 | $0.3201 | $0.2692 | $0.3137 | $237.64 | $288,580 |
| 2018-05-05 | $0.3136 | $0.3209 | $0.2745 | $0.2776 | $179.68 | $255,464 |
| 2018-05-06 | $0.2778 | $0.3349 | $0.2657 | $0.2791 | $889.53 | $256,982 |
| 2018-05-07 | $0.2793 | $0.2794 | $0.2628 | $0.2668 | $64.82 | $245,768 |
| 2018-05-08 | $0.2673 | $0.2980 | $0.2542 | $0.2674 | $1,150.26 | $246,425 |
| 2018-05-09 | $0.2670 | $0.3579 | $0.2534 | $0.3355 | $708.12 | $309,381 |
| 2018-05-10 | $0.3354 | $0.3358 | $0.2625 | $0.2628 | $375.57 | $242,457 |
| 2018-05-11 | $0.2631 | $0.2738 | $0.2342 | $0.2358 | $696.47 | $217,624 |
| 2018-05-12 | $0.2351 | $0.2380 | $0.2199 | $0.2257 | $132.81 | $208,490 |
| 2018-05-13 | $0.2257 | $0.2364 | $0.2230 | $0.2347 | $75.76 | $216,851 |
| 2018-05-14 | $0.2346 | $0.2716 | $0.2249 | $0.2391 | $243.40 | $221,075 |
| 2018-05-15 | $0.2387 | $0.2725 | $0.2254 | $0.2267 | $541.90 | $209,658 |
| 2018-05-16 | $0.2266 | $0.2544 | $0.2173 | $0.2240 | $57.30 | $207,199 |
| 2018-05-17 | $0.2242 | $0.2480 | $0.2173 | $0.2186 | $301.49 | $202,213 |
| 2018-05-18 | $0.2188 | $0.2444 | $0.2155 | $0.2236 | $84.26 | $206,953 |
| 2018-05-19 | $0.2236 | $0.2277 | $0.2222 | $0.2245 | $69.62 | $207,825 |
| 2018-05-20 | $0.2247 | $0.2431 | $0.2212 | $0.2275 | $245.51 | $210,591 |
| 2018-05-21 | $0.2278 | $0.2447 | $0.2226 | $0.2245 | $163.19 | $207,934 |
| 2018-05-22 | $0.2245 | $0.2597 | $0.2150 | $0.2162 | $1,151.76 | $200,337 |
| 2018-05-23 | $0.2160 | $0.3877 | $0.1863 | $0.2152 | $8,239.92 | $199,444 |
| 2018-05-24 | $0.2040 | $0.2233 | $0.1862 | $0.2062 | $817.79 | $191,152 |
| 2018-05-25 | $0.2066 | $0.2275 | $0.1934 | $0.1968 | $256.68 | $182,467 |
| 2018-05-26 | $0.1966 | $0.2359 | $0.1933 | $0.1944 | $537.16 | $180,263 |
| 2018-05-27 | $0.1945 | $0.2939 | $0.1918 | $0.2255 | $1,240.08 | $209,193 |
| 2018-05-28 | $0.2256 | $0.2794 | $0.1940 | $0.1982 | $278.07 | $183,966 |
| 2018-05-29 | $0.1982 | $0.3331 | $0.1940 | $0.2310 | $1,085.92 | $214,457 |
| 2018-05-30 | $0.2312 | $0.3016 | $0.2309 | $0.2443 | $259.21 | $226,914 |
| 2018-05-31 | $0.2443 | $0.4159 | $0.2343 | $0.2765 | $1,161.46 | $256,831 |