LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.02055 | $0.02055 | $0.01671 | $0.01950 | $52,636.20 | $564,261 |
| 2018-01-02 | $0.01979 | $0.03145 | $0.01979 | $0.02673 | $203,506 | $773,671 |
| 2018-01-03 | $0.02664 | $0.03737 | $0.02580 | $0.03089 | $223,270 | $894,088 |
| 2018-01-04 | $0.03007 | $0.03293 | $0.02739 | $0.02883 | $141,528 | $834,350 |
| 2018-01-05 | $0.02853 | $0.02962 | $0.02328 | $0.02791 | $110,481 | $807,583 |
| 2018-01-06 | $0.02785 | $0.03425 | $0.02412 | $0.03314 | $170,355 | $959,103 |
| 2018-01-07 | $0.03312 | $0.06411 | $0.03296 | $0.05057 | $323,548 | $1,463,394 |
| 2018-01-08 | $0.05052 | $0.05608 | $0.04075 | $0.05229 | $201,397 | $1,513,226 |
| 2018-01-09 | $0.05215 | $0.05754 | $0.04339 | $0.04633 | $150,853 | $1,340,782 |
| 2018-01-10 | $0.04626 | $0.04758 | $0.02883 | $0.04171 | $103,349 | $1,207,130 |
| 2018-01-11 | $0.04184 | $0.05022 | $0.03750 | $0.04359 | $132,397 | $1,261,471 |
| 2018-01-12 | $0.04390 | $0.04407 | $0.03802 | $0.04265 | $93,273.20 | $1,234,352 |
| 2018-01-13 | $0.04182 | $0.04539 | $0.03654 | $0.03976 | $70,555.70 | $1,150,752 |
| 2018-01-14 | $0.03979 | $0.04184 | $0.03038 | $0.03354 | $71,879.10 | $970,772 |
| 2018-01-15 | $0.03407 | $0.03699 | $0.02960 | $0.02982 | $40,365.60 | $863,116 |
| 2018-01-16 | $0.02961 | $0.03025 | $0.01605 | $0.01934 | $41,647.00 | $559,689 |
| 2018-01-17 | $0.01924 | $0.02297 | $0.01594 | $0.02255 | $20,768.10 | $652,659 |
| 2018-01-18 | $0.02270 | $0.02965 | $0.02241 | $0.02570 | $36,545.30 | $743,871 |
| 2018-01-19 | $0.02544 | $0.02630 | $0.01955 | $0.02412 | $25,672.90 | $698,177 |
| 2018-01-20 | $0.02451 | $0.02774 | $0.02370 | $0.02511 | $17,291.30 | $726,625 |
| 2018-01-21 | $0.02394 | $0.02614 | $0.02234 | $0.02278 | $27,067.00 | $659,261 |
| 2018-01-22 | $0.02309 | $0.02418 | $0.01943 | $0.02150 | $14,417.50 | $622,133 |
| 2018-01-23 | $0.02079 | $0.02687 | $0.01880 | $0.02288 | $26,692.00 | $662,247 |
| 2018-01-24 | $0.02287 | $0.02535 | $0.02167 | $0.02457 | $36,099.40 | $711,009 |
| 2018-01-25 | $0.02497 | $0.02697 | $0.02347 | $0.02514 | $19,281.20 | $727,673 |
| 2018-01-26 | $0.02497 | $0.02611 | $0.01701 | $0.02225 | $48,978.70 | $643,998 |
| 2018-01-27 | $0.02224 | $0.02563 | $0.02173 | $0.02333 | $23,585.80 | $675,088 |
| 2018-01-28 | $0.02345 | $0.02487 | $0.02107 | $0.02183 | $16,948.20 | $631,767 |
| 2018-01-29 | $0.02181 | $0.02279 | $0.01794 | $0.02002 | $16,334.20 | $579,328 |
| 2018-01-30 | $0.02002 | $0.02006 | $0.01625 | $0.01777 | $12,313.00 | $514,313 |
| 2018-01-31 | $0.01796 | $0.01806 | $0.01057 | $0.01390 | $18,175.90 | $402,143 |