LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.2322 | $0.2451 | $0.1367 | $0.1397 | $1,630.21 | $132,032 |
| 2018-08-02 | $0.1398 | $0.1570 | $0.1397 | $0.1426 | $55.61 | $134,761 |
| 2018-08-03 | $0.1425 | $0.1552 | $0.1381 | $0.1410 | $214.35 | $133,341 |
| 2018-08-04 | $0.1413 | $0.1428 | $0.1331 | $0.1334 | $76.07 | $126,125 |
| 2018-08-05 | $0.1335 | $0.1553 | $0.1316 | $0.1331 | $88.89 | $125,860 |
| 2018-08-06 | $0.1333 | $0.1353 | $0.1299 | $0.1313 | $101.10 | $124,234 |
| 2018-08-07 | $0.1313 | $0.1350 | $0.1270 | $0.1270 | $31.70 | $120,166 |
| 2018-08-08 | $0.1271 | $0.1271 | $0.1166 | $0.1185 | $44.97 | $112,158 |
| 2018-08-09 | $0.1187 | $0.1234 | $0.1173 | $0.1187 | $18.11 | $112,406 |
| 2018-08-10 | $0.1186 | $0.1191 | $0.1101 | $0.1118 | $23.43 | $105,923 |
| 2018-08-11 | $0.1117 | $0.1333 | $0.1099 | $0.1294 | $143.10 | $122,566 |
| 2018-08-12 | $0.1290 | $0.1300 | $0.1047 | $0.1049 | $34.63 | $99,398.39 |
| 2018-08-13 | $0.1048 | $0.1077 | $0.1025 | $0.1040 | $43.94 | $98,550.03 |
| 2018-08-14 | $0.1039 | $0.1039 | $0.07963 | $0.08565 | $152.04 | $81,201.33 |
| 2018-08-15 | $0.08558 | $0.1088 | $0.08235 | $0.09105 | $136.73 | $86,321.42 |
| 2018-08-16 | $0.09092 | $0.09387 | $0.09034 | $0.09139 | $8.03 | $86,655.43 |
| 2018-08-17 | $0.09370 | $0.09415 | $0.08925 | $0.09060 | $51.40 | $85,907.62 |
| 2018-08-18 | $0.09081 | $0.09110 | $0.08284 | $0.08360 | $22.32 | $79,270.03 |
| 2018-08-19 | $0.08363 | $0.08374 | $0.08126 | $0.08289 | $15.82 | $78,616.18 |
| 2018-08-20 | $0.08275 | $0.1161 | $0.08013 | $0.08025 | $94.74 | $76,142.93 |
| 2018-08-21 | $0.08013 | $0.09215 | $0.08012 | $0.09194 | $30.77 | $87,275.55 |
| 2018-08-22 | $0.09196 | $0.09667 | $0.08496 | $0.08594 | $6.51 | $81,585.86 |
| 2018-08-23 | $0.08596 | $0.1048 | $0.08580 | $0.09150 | $33.31 | $86,879.86 |
| 2018-08-24 | $0.09158 | $0.09175 | $0.08806 | $0.09093 | $8.82 | $86,351.25 |
| 2018-08-25 | $0.09077 | $0.09202 | $0.09058 | $0.09143 | $4.11 | $86,828.64 |
| 2018-08-26 | $0.09163 | $0.09180 | $0.08972 | $0.09009 | $4.05 | $85,552.30 |
| 2018-08-27 | $0.09150 | $0.09347 | $0.09057 | $0.09347 | $53.73 | $88,794.22 |
| 2018-08-28 | $0.09329 | $0.1123 | $0.09315 | $0.1117 | $100.12 | $106,139 |
| 2018-08-29 | $0.1119 | $0.1124 | $0.09449 | $0.09583 | $102.90 | $91,064.80 |
| 2018-08-30 | $0.09588 | $0.09620 | $0.09358 | $0.09545 | $16.44 | $90,739.08 |
| 2018-08-31 | $0.09554 | $0.1091 | $0.09476 | $0.09875 | $31.99 | $93,910.24 |