LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.001220 | $0.001901 | $0.001054 | $0.001590 | $276.09 | $5,069.40 |
| 2017-11-02 | $0.001591 | $0.001625 | $0.0008029 | $0.001334 | $2,138.70 | $4,251.64 |
| 2017-11-03 | $0.001332 | $0.001499 | $0.001317 | $0.001440 | $111.61 | $4,591.35 |
| 2017-11-04 | $0.001437 | $0.001913 | $0.001261 | $0.001333 | $973.44 | $4,249.53 |
| 2017-11-05 | $0.001331 | $0.001912 | $0.001292 | $0.001522 | $3,123.72 | $4,853.17 |
| 2017-11-06 | $0.001525 | $0.001834 | $0.001262 | $0.001362 | $1,056.52 | $4,343.52 |
| 2017-11-07 | $0.001360 | $0.001474 | $0.001335 | $0.001365 | $293.51 | $4,351.75 |
| 2017-11-08 | $0.001361 | $0.001640 | $0.001276 | $0.001318 | $107.54 | $4,201.20 |
| 2017-11-09 | $0.001311 | $0.001816 | $0.001227 | $0.001288 | $316.83 | $4,107.97 |
| 2017-11-10 | $0.001306 | $0.001674 | $0.001116 | $0.001199 | $359.08 | $3,823.96 |
| 2017-11-11 | $0.001195 | $0.007615 | $0.001125 | $0.001281 | $1,132.40 | $4,084.86 |
| 2017-11-12 | $0.001280 | $0.001468 | $0.001051 | $0.001058 | $751.24 | $3,373.33 |
| 2017-11-13 | $0.001060 | $0.001812 | $0.001055 | $0.001319 | $802.01 | $4,204.16 |
| 2017-11-14 | $0.001321 | $0.001525 | $0.001227 | $0.001503 | $437.21 | $4,791.47 |
| 2017-11-15 | $0.001507 | $0.001802 | $0.001385 | $0.001472 | $634.61 | $4,691.84 |
| 2017-11-16 | $0.001482 | $0.002317 | $0.001453 | $0.002068 | $478.71 | $6,594.89 |
| 2017-11-17 | $0.002179 | $0.002192 | $0.001611 | $0.001841 | $845.95 | $5,870.55 |
| 2017-11-18 | $0.001835 | $0.002490 | $0.001707 | $0.001958 | $2,286.07 | $6,243.35 |
| 2017-11-19 | $0.001955 | $0.002265 | $0.001503 | $0.001931 | $676.62 | $6,156.73 |
| 2017-11-20 | $0.001924 | $0.002312 | $0.001659 | $0.001911 | $2,214.54 | $6,092.83 |
| 2017-11-21 | $0.001911 | $0.002318 | $0.001624 | $0.001864 | $4,065.56 | $5,944.45 |
| 2017-11-22 | $0.001836 | $0.002153 | $0.001633 | $0.002039 | $918.59 | $6,501.38 |
| 2017-11-23 | $0.002038 | $0.003699 | $0.002022 | $0.002607 | $3,766.48 | $8,312.90 |
| 2017-11-24 | $0.002601 | $0.008196 | $0.002601 | $0.005613 | $28,814.90 | $17,897.15 |
| 2017-11-25 | $0.005139 | $0.006116 | $0.003455 | $0.004810 | $25,916.10 | $15,336.55 |
| 2017-11-26 | $0.005165 | $0.005191 | $0.002741 | $0.003259 | $10,689.60 | $10,390.35 |
| 2017-11-27 | $0.003262 | $0.003975 | $0.002773 | $0.003451 | $8,693.69 | $11,003.20 |
| 2017-11-28 | $0.003460 | $0.003535 | $0.002707 | $0.002872 | $2,590.83 | $9,156.33 |
| 2017-11-29 | $0.002873 | $0.003496 | $0.002363 | $0.003229 | $8,191.12 | $10,295.50 |
| 2017-11-30 | $0.003279 | $0.003497 | $0.002402 | $0.002657 | $1,295.46 | $8,470.69 |