LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.009584 | $0.01098 | $0.009234 | $0.009849 | $5,031.19 | $285,022 |
| 2018-03-02 | $0.009823 | $0.01047 | $0.009039 | $0.009202 | $2,462.66 | $266,320 |
| 2018-03-03 | $0.009191 | $0.009587 | $0.008294 | $0.008410 | $2,110.61 | $243,387 |
| 2018-03-04 | $0.008396 | $0.008565 | $0.007093 | $0.007852 | $4,627.27 | $227,239 |
| 2018-03-05 | $0.007846 | $0.008080 | $0.005898 | $0.007481 | $8,363.32 | $216,490 |
| 2018-03-06 | $0.007460 | $0.008853 | $0.006446 | $0.006456 | $1,903.77 | $186,846 |
| 2018-03-07 | $0.006448 | $0.007459 | $0.005961 | $0.006287 | $2,266.14 | $181,961 |
| 2018-03-08 | $0.006278 | $0.006753 | $0.004551 | $0.005574 | $3,808.06 | $161,325 |
| 2018-03-09 | $0.005540 | $0.006036 | $0.005174 | $0.005784 | $2,974.82 | $167,389 |
| 2018-03-10 | $0.005786 | $0.006182 | $0.005628 | $0.005799 | $1,267.30 | $167,823 |
| 2018-03-11 | $0.005779 | $0.007596 | $0.005517 | $0.006420 | $2,697.51 | $185,788 |
| 2018-03-12 | $0.006399 | $0.01104 | $0.006399 | $0.009864 | $21,319.10 | $285,459 |
| 2018-03-13 | $0.009980 | $0.01110 | $0.007524 | $0.007652 | $11,989.60 | $221,464 |
| 2018-03-14 | $0.007584 | $0.007943 | $0.006629 | $0.006991 | $3,304.41 | $202,331 |
| 2018-03-15 | $0.006988 | $0.007982 | $0.006202 | $0.006701 | $3,545.67 | $193,942 |
| 2018-03-16 | $0.006698 | $0.007949 | $0.005988 | $0.006713 | $2,811.77 | $194,264 |
| 2018-03-17 | $0.006723 | $0.006758 | $0.005620 | $0.005704 | $1,718.87 | $165,090 |
| 2018-03-18 | $0.005691 | $0.005710 | $0.004947 | $0.005579 | $2,597.65 | $161,460 |
| 2018-03-19 | $0.005555 | $0.006444 | $0.005546 | $0.006078 | $2,432.05 | $175,910 |
| 2018-03-20 | $0.006146 | $0.006146 | $0.005531 | $0.006002 | $1,497.43 | $173,714 |
| 2018-03-21 | $0.006013 | $0.006090 | $0.005519 | $0.005782 | $3,067.46 | $167,338 |
| 2018-03-22 | $0.005772 | $0.005899 | $0.004995 | $0.005170 | $2,675.49 | $149,611 |
| 2018-03-23 | $0.005169 | $0.005442 | $0.004891 | $0.005291 | $2,575.45 | $153,121 |
| 2018-03-24 | $0.005368 | $0.006041 | $0.005179 | $0.005192 | $2,275.45 | $150,267 |
| 2018-03-25 | $0.005121 | $0.005417 | $0.004921 | $0.005035 | $2,529.47 | $145,719 |
| 2018-03-26 | $0.005107 | $0.005280 | $0.004654 | $0.004848 | $2,412.53 | $140,296 |
| 2018-03-27 | $0.004841 | $0.004841 | $0.004185 | $0.004535 | $1,714.34 | $131,246 |
| 2018-03-28 | $0.004533 | $0.004769 | $0.003871 | $0.004750 | $1,702.82 | $137,477 |
| 2018-03-29 | $0.004756 | $0.004763 | $0.003808 | $0.003872 | $2,468.48 | $112,060 |
| 2018-03-30 | $0.003862 | $0.003962 | $0.003479 | $0.003881 | $806.23 | $112,317 |
| 2018-03-31 | $0.003882 | $0.004922 | $0.003817 | $0.004368 | $4,144.96 | $126,424 |