LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.003063 | $0.005401 | $0.002849 | $0.003051 | $182.76 | $13,059.33 |
| 2017-08-02 | $0.003052 | $0.004011 | $0.003012 | $0.003982 | $162.05 | $17,042.37 |
| 2017-08-03 | $0.003975 | $0.004011 | $0.001394 | $0.001394 | $187.13 | $5,965.18 |
| 2017-08-04 | $0.001394 | $0.01975 | $0.001388 | $0.01710 | $22,043.40 | $73,211.71 |
| 2017-08-05 | $0.01607 | $0.02037 | $0.009735 | $0.01582 | $16,943.80 | $67,729.98 |
| 2017-08-06 | $0.01583 | $0.01870 | $0.01069 | $0.01189 | $4,656.03 | $50,892.29 |
| 2017-08-07 | $0.01186 | $0.01662 | $0.009141 | $0.01257 | $2,126.62 | $40,063.29 |
| 2017-08-08 | $0.01291 | $0.01472 | $0.005539 | $0.009958 | $890.53 | $31,748.73 |
| 2017-08-09 | $0.009961 | $0.01164 | $0.006208 | $0.009661 | $986.47 | $30,803.44 |
| 2017-08-10 | $0.009662 | $0.01182 | $0.003707 | $0.01011 | $1,819.48 | $32,234.79 |
| 2017-08-11 | $0.01011 | $0.01114 | $0.007328 | $0.01101 | $770.62 | $35,109.02 |
| 2017-08-12 | $0.01100 | $0.01143 | $0.007614 | $0.01094 | $945.09 | $34,887.75 |
| 2017-08-13 | $0.01093 | $0.01148 | $0.004008 | $0.008695 | $714.79 | $27,722.76 |
| 2017-08-14 | $0.008701 | $0.01149 | $0.003362 | $0.01046 | $1,771.28 | $33,338.25 |
| 2017-08-15 | $0.01048 | $0.01054 | $0.005248 | $0.006060 | $685.97 | $19,322.03 |
| 2017-08-16 | $0.005890 | $0.007607 | $0.003666 | $0.006039 | $839.10 | $19,253.83 |
| 2017-08-17 | $0.006044 | $0.006646 | $0.003563 | $0.003852 | $758.06 | $12,282.50 |
| 2017-08-18 | $0.003792 | $0.008723 | $0.003712 | $0.004453 | $1,355.97 | $14,197.54 |
| 2017-08-19 | $0.004472 | $0.006128 | $0.003226 | $0.003995 | $455.58 | $12,736.03 |
| 2017-08-20 | $0.003976 | $0.01350 | $0.002841 | $0.005503 | $4,067.05 | $17,546.57 |
| 2017-08-21 | $0.007326 | $0.01144 | $0.003133 | $0.003930 | $5,478.65 | $12,529.69 |
| 2017-08-22 | $0.003939 | $0.01707 | $0.003215 | $0.01693 | $17,684.10 | $53,964.83 |
| 2017-08-23 | $0.01520 | $0.01952 | $0.008116 | $0.01222 | $20,525.90 | $38,952.49 |
| 2017-08-24 | $0.01225 | $0.02169 | $0.007990 | $0.01553 | $16,429.20 | $49,503.79 |
| 2017-08-25 | $0.01548 | $0.01597 | $0.01096 | $0.01098 | $5,895.99 | $35,002.21 |
| 2017-08-26 | $0.01100 | $0.01398 | $0.01100 | $0.01233 | $4,280.97 | $39,318.19 |
| 2017-08-27 | $0.01227 | $0.01235 | $0.007545 | $0.008292 | $2,031.52 | $26,436.61 |
| 2017-08-28 | $0.008300 | $0.01204 | $0.007419 | $0.008951 | $3,603.22 | $28,538.84 |
| 2017-08-29 | $0.008951 | $0.009179 | $0.006842 | $0.006842 | $2,354.86 | $21,813.99 |
| 2017-08-30 | $0.006839 | $0.007898 | $0.005744 | $0.006236 | $2,671.77 | $19,883.55 |
| 2017-08-31 | $0.006263 | $0.008509 | $0.005393 | $0.006150 | $6,041.67 | $19,606.93 |