LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.01260 | $0.01535 | $0.01076 | $0.01176 | $10,995.30 | $340,396 |
| 2018-02-02 | $0.01161 | $0.01190 | $0.009122 | $0.01110 | $7,018.58 | $321,174 |
| 2018-02-03 | $0.01113 | $0.01424 | $0.009872 | $0.01321 | $8,743.09 | $382,334 |
| 2018-02-04 | $0.01322 | $0.01373 | $0.009003 | $0.01013 | $7,650.89 | $293,180 |
| 2018-02-05 | $0.009711 | $0.009888 | $0.007416 | $0.007578 | $5,636.91 | $219,318 |
| 2018-02-06 | $0.007588 | $0.009484 | $0.006394 | $0.009032 | $6,106.27 | $261,387 |
| 2018-02-07 | $0.008942 | $0.01447 | $0.008371 | $0.01019 | $17,703.70 | $294,943 |
| 2018-02-08 | $0.01015 | $0.01168 | $0.009635 | $0.01022 | $8,414.92 | $295,643 |
| 2018-02-09 | $0.01095 | $0.01095 | $0.009524 | $0.01034 | $8,675.82 | $299,194 |
| 2018-02-10 | $0.009844 | $0.01149 | $0.009796 | $0.01082 | $4,135.20 | $313,178 |
| 2018-02-11 | $0.01082 | $0.01082 | $0.009204 | $0.009573 | $6,293.30 | $277,060 |
| 2018-02-12 | $0.009634 | $0.01069 | $0.009581 | $0.01028 | $4,441.98 | $297,411 |
| 2018-02-13 | $0.01030 | $0.01089 | $0.008735 | $0.009027 | $3,416.27 | $261,237 |
| 2018-02-14 | $0.009081 | $0.01069 | $0.008961 | $0.01057 | $4,636.19 | $305,766 |
| 2018-02-15 | $0.01057 | $0.01322 | $0.01017 | $0.01262 | $7,247.26 | $365,354 |
| 2018-02-16 | $0.01248 | $0.01272 | $0.01082 | $0.01130 | $2,997.70 | $326,971 |
| 2018-02-17 | $0.01130 | $0.01321 | $0.01037 | $0.01076 | $8,955.67 | $311,337 |
| 2018-02-18 | $0.01079 | $0.01245 | $0.01013 | $0.01085 | $14,673.70 | $313,956 |
| 2018-02-19 | $0.01080 | $0.01290 | $0.01066 | $0.01240 | $7,793.41 | $358,756 |
| 2018-02-20 | $0.01240 | $0.01305 | $0.01023 | $0.01034 | $4,092.36 | $299,237 |
| 2018-02-21 | $0.01033 | $0.01164 | $0.009350 | $0.01012 | $3,173.33 | $292,951 |
| 2018-02-22 | $0.01011 | $0.01059 | $0.009022 | $0.009278 | $4,455.24 | $268,498 |
| 2018-02-23 | $0.009269 | $0.009638 | $0.008914 | $0.009232 | $2,740.37 | $267,185 |
| 2018-02-24 | $0.009220 | $0.009574 | $0.008464 | $0.009022 | $5,746.63 | $261,099 |
| 2018-02-25 | $0.009096 | $0.01102 | $0.008808 | $0.009555 | $6,430.41 | $276,524 |
| 2018-02-26 | $0.009567 | $0.009949 | $0.008482 | $0.009826 | $4,599.25 | $284,381 |
| 2018-02-27 | $0.009850 | $0.01207 | $0.009402 | $0.01016 | $7,568.72 | $294,074 |
| 2018-02-28 | $0.01015 | $0.01057 | $0.009559 | $0.009571 | $1,937.16 | $276,978 |