LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.004368 | $0.004718 | $0.003934 | $0.004443 | $2,490.34 | $128,586 |
| 2018-04-02 | $0.004464 | $0.004708 | $0.003805 | $0.004014 | $3,882.69 | $116,156 |
| 2018-04-03 | $0.004016 | $0.004034 | $0.003325 | $0.003860 | $4,840.49 | $111,704 |
| 2018-04-04 | $0.003857 | $0.004415 | $0.003573 | $0.003733 | $3,145.72 | $108,047 |
| 2018-04-05 | $0.003735 | $0.004105 | $0.003617 | $0.003801 | $1,500.76 | $110,004 |
| 2018-04-06 | $0.003783 | $0.004012 | $0.003620 | $0.004011 | $1,775.66 | $116,074 |
| 2018-04-07 | $0.004015 | $0.004138 | $0.003890 | $0.003992 | $830.08 | $115,542 |
| 2018-04-08 | $0.003995 | $0.004103 | $0.003656 | $0.003797 | $2,285.48 | $109,877 |
| 2018-04-09 | $0.003803 | $0.003940 | $0.003492 | $0.003579 | $3,764.25 | $103,583 |
| 2018-04-10 | $0.003582 | $0.003704 | $0.003113 | $0.003548 | $2,352.36 | $102,683 |
| 2018-04-11 | $0.003552 | $0.003898 | $0.002899 | $0.003420 | $3,526.16 | $98,986.36 |
| 2018-04-12 | $0.003413 | $0.004007 | $0.003351 | $0.003740 | $1,522.94 | $108,236 |
| 2018-04-13 | $0.003745 | $0.004227 | $0.003655 | $0.003657 | $1,101.71 | $105,821 |
| 2018-04-14 | $0.003657 | $0.003791 | $0.003519 | $0.003659 | $785.04 | $105,885 |
| 2018-04-15 | $0.003662 | $0.003877 | $0.003284 | $0.003375 | $1,443.06 | $97,668.99 |
| 2018-04-16 | $0.003374 | $0.003567 | $0.003030 | $0.003307 | $1,358.40 | $95,712.05 |
| 2018-04-17 | $0.003309 | $0.003598 | $0.002882 | $0.002883 | $1,146.51 | $83,449.16 |
| 2018-04-18 | $0.002886 | $0.003271 | $0.002662 | $0.003080 | $2,506.54 | $89,139.12 |
| 2018-04-19 | $0.003082 | $0.005020 | $0.003072 | $0.003879 | $5,900.17 | $112,254 |
| 2018-04-20 | $0.003881 | $0.004485 | $0.003821 | $0.004071 | $2,677.84 | $117,811 |
| 2018-04-21 | $0.004072 | $0.004281 | $0.003587 | $0.003660 | $1,219.57 | $105,935 |
| 2018-04-22 | $0.003660 | $0.005722 | $0.003614 | $0.004813 | $3,476.83 | $139,303 |
| 2018-04-23 | $0.004804 | $0.006789 | $0.004053 | $0.004534 | $3,787.06 | $131,214 |
| 2018-04-24 | $0.004538 | $0.005448 | $0.004536 | $0.005132 | $2,384.01 | $148,535 |
| 2018-04-25 | $0.005186 | $0.005196 | $0.003612 | $0.004052 | $1,993.90 | $117,273 |
| 2018-04-26 | $0.004086 | $0.004873 | $0.003688 | $0.004862 | $1,986.74 | $140,718 |
| 2018-04-27 | $0.004869 | $0.006072 | $0.004033 | $0.004677 | $6,810.04 | $135,351 |
| 2018-04-28 | $0.004661 | $0.005131 | $0.003541 | $0.004207 | $19,864.60 | $121,755 |
| 2018-04-29 | $0.004205 | $0.004558 | $0.003651 | $0.003774 | $6,574.92 | $109,235 |
| 2018-04-30 | $0.003773 | $0.004459 | $0.003719 | $0.003879 | $4,797.58 | $112,256 |