LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.002541 | $0.002581 | $0.001871 | $0.002326 | $1,209.76 | $7,416.74 |
| 2017-10-02 | $0.002325 | $0.004297 | $0.001890 | $0.002469 | $6,390.48 | $7,872.28 |
| 2017-10-03 | $0.002469 | $0.002545 | $0.002171 | $0.002347 | $740.13 | $7,483.66 |
| 2017-10-04 | $0.002353 | $0.002513 | $0.002229 | $0.002278 | $1,094.96 | $7,264.46 |
| 2017-10-05 | $0.002281 | $0.002940 | $0.002184 | $0.002397 | $2,474.22 | $7,643.30 |
| 2017-10-06 | $0.002397 | $0.003502 | $0.002365 | $0.003371 | $6,406.92 | $10,747.18 |
| 2017-10-07 | $0.003372 | $0.003785 | $0.002436 | $0.002465 | $3,244.29 | $7,859.46 |
| 2017-10-08 | $0.002886 | $0.003026 | $0.002260 | $0.002355 | $3,291.68 | $7,508.02 |
| 2017-10-09 | $0.002356 | $0.002986 | $0.002110 | $0.002110 | $609.48 | $6,726.35 |
| 2017-10-10 | $0.002110 | $0.002758 | $0.002110 | $0.002553 | $1,179.23 | $8,138.75 |
| 2017-10-11 | $0.002552 | $0.002877 | $0.001944 | $0.002080 | $919.97 | $6,630.70 |
| 2017-10-12 | $0.002081 | $0.002869 | $0.001796 | $0.002568 | $1,544.92 | $8,187.41 |
| 2017-10-13 | $0.002576 | $0.003082 | $0.002359 | $0.002532 | $1,170.14 | $8,072.47 |
| 2017-10-14 | $0.002533 | $0.002774 | $0.001863 | $0.002012 | $2,386.77 | $6,415.04 |
| 2017-10-15 | $0.002016 | $0.004249 | $0.001803 | $0.004217 | $262.14 | $13,445.49 |
| 2017-10-16 | $0.004226 | $0.004496 | $0.001919 | $0.001987 | $1,032.48 | $6,336.45 |
| 2017-10-17 | $0.001988 | $0.002227 | $0.001835 | $0.002097 | $78.02 | $6,684.29 |
| 2017-10-18 | $0.002097 | $0.002120 | $0.001573 | $0.002110 | $373.67 | $6,727.84 |
| 2017-10-19 | $0.002111 | $0.002474 | $0.001985 | $0.002287 | $469.58 | $7,292.17 |
| 2017-10-20 | $0.002288 | $0.002431 | $0.001935 | $0.002226 | $383.57 | $7,095.96 |
| 2017-10-21 | $0.002224 | $0.002257 | $0.001441 | $0.001442 | $359.56 | $4,598.65 |
| 2017-10-22 | $0.001442 | $0.002011 | $0.001297 | $0.001483 | $2,196.99 | $4,727.93 |
| 2017-10-23 | $0.001478 | $0.001682 | $0.001191 | $0.001388 | $514.08 | $4,426.83 |
| 2017-10-24 | $0.001382 | $0.001819 | $0.001184 | $0.001313 | $814.83 | $4,185.16 |
| 2017-10-25 | $0.001326 | $0.001395 | $0.001015 | $0.001209 | $209.82 | $3,855.75 |
| 2017-10-26 | $0.001209 | $0.001469 | $0.001134 | $0.001201 | $505.61 | $3,830.05 |
| 2017-10-27 | $0.001200 | $0.001359 | $0.001094 | $0.001292 | $1,044.09 | $4,120.79 |
| 2017-10-28 | $0.001296 | $0.002620 | $0.001178 | $0.001376 | $927.85 | $4,386.40 |
| 2017-10-29 | $0.001374 | $0.002214 | $0.001056 | $0.002192 | $2,089.91 | $6,990.24 |
| 2017-10-30 | $0.002122 | $0.002131 | $0.001050 | $0.001111 | $732.65 | $3,541.96 |
| 2017-10-31 | $0.001154 | $0.001879 | $0.001120 | $0.001221 | $426.47 | $3,891.61 |