LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.2085 | $0.2101 | $0.1949 | $0.1968 | $65.76 | $184,785 |
| 2018-07-02 | $0.1968 | $0.2247 | $0.1948 | $0.2068 | $134.93 | $194,196 |
| 2018-07-03 | $0.2058 | $0.2115 | $0.2058 | $0.2078 | $16.92 | $195,122 |
| 2018-07-04 | $0.2077 | $0.2378 | $0.2056 | $0.2097 | $163.09 | $196,987 |
| 2018-07-05 | $0.2102 | $0.2126 | $0.2067 | $0.2088 | $45.33 | $196,172 |
| 2018-07-06 | $0.2088 | $0.2433 | $0.2063 | $0.2135 | $83.65 | $200,568 |
| 2018-07-07 | $0.2132 | $0.2255 | $0.2105 | $0.2131 | $149.95 | $200,206 |
| 2018-07-08 | $0.2129 | $0.2374 | $0.2091 | $0.2097 | $184.99 | $197,055 |
| 2018-07-09 | $0.2097 | $0.2550 | $0.2078 | $0.2087 | $223.34 | $196,190 |
| 2018-07-10 | $0.2085 | $0.2093 | $0.1855 | $0.1856 | $454.07 | $174,554 |
| 2018-07-11 | $0.1856 | $0.1897 | $0.1856 | $0.1880 | $69.17 | $176,835 |
| 2018-07-12 | $0.1879 | $0.1879 | $0.1799 | $0.1832 | $45.64 | $172,373 |
| 2018-07-13 | $0.1833 | $0.1859 | $0.1821 | $0.1843 | $31.25 | $173,394 |
| 2018-07-14 | $0.1837 | $0.1853 | $0.1757 | $0.1757 | $19.06 | $165,398 |
| 2018-07-15 | $0.1757 | $0.1857 | $0.1730 | $0.1730 | $72.88 | $162,921 |
| 2018-07-16 | $0.1732 | $0.1837 | $0.1728 | $0.1837 | $18.48 | $173,018 |
| 2018-07-17 | $0.1833 | $0.1839 | $0.1653 | $0.1820 | $261.39 | $171,363 |
| 2018-07-18 | $0.1819 | $0.1871 | $0.1819 | $0.1824 | $79.40 | $171,788 |
| 2018-07-19 | $0.1823 | $0.1832 | $0.1681 | $0.1703 | $19.33 | $160,433 |
| 2018-07-20 | $0.1704 | $0.2013 | $0.1574 | $0.1583 | $499.58 | $149,163 |
| 2018-07-21 | $0.1583 | $0.1624 | $0.1562 | $0.1618 | $55.01 | $152,480 |
| 2018-07-22 | $0.1618 | $0.1670 | $0.1587 | $0.1593 | $127.80 | $150,223 |
| 2018-07-23 | $0.1592 | $0.1670 | $0.1592 | $0.1654 | $116.45 | $156,048 |
| 2018-07-24 | $0.1657 | $0.1743 | $0.1241 | $0.1269 | $68.27 | $119,758 |
| 2018-07-25 | $0.1246 | $0.2061 | $0.1246 | $0.1602 | $147.43 | $151,254 |
| 2018-07-26 | $0.1602 | $0.1661 | $0.1577 | $0.1593 | $71.02 | $150,470 |
| 2018-07-27 | $0.1592 | $0.1595 | $0.1461 | $0.1521 | $63.89 | $143,693 |
| 2018-07-28 | $0.1524 | $0.1537 | $0.1509 | $0.1528 | $107.37 | $144,403 |
| 2018-07-29 | $0.1534 | $0.1913 | $0.1526 | $0.1902 | $75.40 | $179,677 |
| 2018-07-30 | $0.1903 | $0.1907 | $0.1714 | $0.1733 | $174.26 | $163,710 |
| 2018-07-31 | $0.1729 | $0.2822 | $0.1481 | $0.2320 | $2,584.34 | $219,234 |