LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.002652 | $0.003371 | $0.002529 | $0.003118 | $1,554.85 | $9,940.74 |
| 2017-12-02 | $0.003115 | $0.003541 | $0.002319 | $0.002575 | $1,372.04 | $8,209.34 |
| 2017-12-03 | $0.002577 | $0.003248 | $0.002136 | $0.002579 | $1,728.14 | $8,223.47 |
| 2017-12-04 | $0.002588 | $0.01593 | $0.002305 | $0.01308 | $257,418 | $41,699.51 |
| 2017-12-05 | $0.01267 | $0.02961 | $0.01267 | $0.01686 | $628,991 | $53,744.52 |
| 2017-12-06 | $0.01675 | $0.01875 | $0.008913 | $0.01011 | $73,695.40 | $32,243.39 |
| 2017-12-07 | $0.009744 | $0.01528 | $0.005707 | $0.01260 | $66,660.10 | $40,178.07 |
| 2017-12-08 | $0.01263 | $0.01306 | $0.01052 | $0.01240 | $19,295.90 | $39,542.01 |
| 2017-12-09 | $0.01239 | $0.01304 | $0.009362 | $0.01006 | $19,637.90 | $32,086.21 |
| 2017-12-10 | $0.01010 | $0.01032 | $0.007695 | $0.008600 | $14,244.20 | $27,418.41 |
| 2017-12-11 | $0.008537 | $0.01118 | $0.008500 | $0.009384 | $19,095.50 | $29,918.41 |
| 2017-12-12 | $0.009417 | $0.01063 | $0.008214 | $0.009078 | $11,940.50 | $28,943.56 |
| 2017-12-13 | $0.009089 | $0.009450 | $0.007625 | $0.008063 | $11,650.70 | $25,706.91 |
| 2017-12-14 | $0.007965 | $0.02004 | $0.007965 | $0.02004 | $79,827.50 | $63,886.75 |
| 2017-12-15 | $0.02110 | $0.02392 | $0.01515 | $0.02043 | $116,984 | $65,146.13 |
| 2017-12-16 | $0.02046 | $0.02300 | $0.01745 | $0.01882 | $64,696.80 | $60,016.82 |
| 2017-12-17 | $0.01859 | $0.01916 | $0.01505 | $0.01595 | $44,783.40 | $50,866.46 |
| 2017-12-18 | $0.01600 | $0.02588 | $0.01548 | $0.02131 | $134,617 | $67,950.86 |
| 2017-12-19 | $0.02134 | $0.02335 | $0.01751 | $0.01776 | $44,450.60 | $56,611.10 |
| 2017-12-20 | $0.01784 | $0.01988 | $0.01347 | $0.01401 | $28,187.90 | $44,660.15 |
| 2017-12-21 | $0.01403 | $0.02009 | $0.01332 | $0.01462 | $43,957.90 | $46,616.16 |
| 2017-12-22 | $0.01466 | $0.01772 | $0.009874 | $0.01202 | $21,447.80 | $38,312.60 |
| 2017-12-23 | $0.01214 | $0.01582 | $0.01153 | $0.01207 | $27,192.90 | $38,488.28 |
| 2017-12-24 | $0.01219 | $0.01553 | $0.01177 | $0.01367 | $21,285.40 | $43,589.85 |
| 2017-12-25 | $0.01379 | $0.01515 | $0.01274 | $0.01349 | $14,075.80 | $43,006.39 |
| 2017-12-26 | $0.01348 | $0.01687 | $0.01335 | $0.01604 | $16,598.80 | $51,154.04 |
| 2017-12-27 | $0.01606 | $0.01843 | $0.01185 | $0.01396 | $55,810.20 | $404,149 |
| 2017-12-28 | $0.01394 | $0.01494 | $0.01213 | $0.01487 | $47,733.40 | $430,461 |
| 2017-12-29 | $0.01502 | $0.02848 | $0.01457 | $0.02563 | $351,728 | $741,747 |
| 2017-12-30 | $0.02702 | $0.02707 | $0.01947 | $0.01998 | $74,542.40 | $578,216 |
| 2017-12-31 | $0.02025 | $0.02082 | $0.01541 | $0.02046 | $40,531.60 | $592,009 |