LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.006147 | $0.006470 | $0.005149 | $0.005909 | $3,462.80 | $18,838.65 |
| 2017-09-02 | $0.005915 | $0.006867 | $0.004979 | $0.005874 | $3,863.38 | $18,729.26 |
| 2017-09-03 | $0.005876 | $0.006068 | $0.004477 | $0.004657 | $5,300.94 | $14,847.05 |
| 2017-09-04 | $0.004659 | $0.005011 | $0.003788 | $0.004261 | $1,306.88 | $13,583.89 |
| 2017-09-05 | $0.004245 | $0.005017 | $0.003727 | $0.004914 | $1,913.22 | $15,668.13 |
| 2017-09-06 | $0.004921 | $0.004958 | $0.003841 | $0.003882 | $1,715.70 | $12,377.16 |
| 2017-09-07 | $0.003874 | $0.004883 | $0.003810 | $0.004137 | $1,841.64 | $13,188.64 |
| 2017-09-08 | $0.004136 | $0.004828 | $0.003943 | $0.003950 | $1,248.16 | $12,593.39 |
| 2017-09-09 | $0.003956 | $0.007200 | $0.003579 | $0.007133 | $1,933.20 | $22,743.40 |
| 2017-09-10 | $0.007135 | $0.007135 | $0.003632 | $0.003632 | $847.33 | $11,580.50 |
| 2017-09-11 | $0.003642 | $0.004330 | $0.003460 | $0.004207 | $729.18 | $13,413.76 |
| 2017-09-12 | $0.004206 | $0.004342 | $0.003286 | $0.003501 | $1,602.47 | $11,161.34 |
| 2017-09-13 | $0.003526 | $0.003526 | $0.002615 | $0.002964 | $1,751.52 | $9,448.95 |
| 2017-09-14 | $0.002921 | $0.003133 | $0.002466 | $0.002466 | $864.77 | $7,863.61 |
| 2017-09-15 | $0.002484 | $0.002978 | $0.002112 | $0.002542 | $368.67 | $8,105.63 |
| 2017-09-16 | $0.002566 | $0.002889 | $0.002285 | $0.002319 | $971.99 | $7,393.02 |
| 2017-09-17 | $0.002317 | $0.002317 | $0.002005 | $0.002246 | $455.71 | $7,161.64 |
| 2017-09-18 | $0.002242 | $0.003019 | $0.002164 | $0.002993 | $1,099.64 | $9,542.01 |
| 2017-09-19 | $0.003000 | $0.003017 | $0.002228 | $0.002248 | $515.38 | $7,166.58 |
| 2017-09-20 | $0.002245 | $0.003645 | $0.002238 | $0.002814 | $7,019.85 | $8,971.12 |
| 2017-09-21 | $0.002800 | $0.003383 | $0.002420 | $0.002627 | $1,760.16 | $8,375.90 |
| 2017-09-22 | $0.002624 | $0.002752 | $0.002288 | $0.002520 | $817.31 | $8,035.29 |
| 2017-09-23 | $0.002513 | $0.002963 | $0.002196 | $0.002547 | $1,387.54 | $8,121.44 |
| 2017-09-24 | $0.002547 | $0.002589 | $0.001873 | $0.002501 | $2,309.05 | $7,973.41 |
| 2017-09-25 | $0.002498 | $0.002663 | $0.002071 | $0.002331 | $2,007.31 | $7,431.85 |
| 2017-09-26 | $0.002332 | $0.002433 | $0.001967 | $0.002124 | $187.45 | $6,772.61 |
| 2017-09-27 | $0.002049 | $0.003946 | $0.002035 | $0.003189 | $65,873.10 | $10,165.86 |
| 2017-09-28 | $0.003189 | $0.003854 | $0.002509 | $0.003030 | $4,761.60 | $9,660.49 |
| 2017-09-29 | $0.003028 | $0.003032 | $0.002064 | $0.002110 | $1,126.39 | $6,727.69 |
| 2017-09-30 | $0.002110 | $0.003530 | $0.002036 | $0.002540 | $1,275.83 | $8,097.59 |