LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.003882 | $0.004520 | $0.003762 | $0.004004 | $2,421.04 | $115,890 |
| 2018-05-02 | $0.003998 | $0.004317 | $0.003814 | $0.004083 | $1,843.16 | $118,156 |
| 2018-05-03 | $0.004083 | $0.004622 | $0.003984 | $0.004413 | $2,183.20 | $127,726 |
| 2018-05-04 | $0.004412 | $0.004900 | $0.004250 | $0.004364 | $2,942.19 | $126,287 |
| 2018-05-05 | $0.004272 | $0.004528 | $0.004179 | $0.004516 | $1,756.72 | $130,693 |
| 2018-05-06 | $0.004519 | $0.004650 | $0.003986 | $0.004054 | $1,763.59 | $117,310 |
| 2018-05-07 | $0.004056 | $0.004342 | $0.003864 | $0.003985 | $1,759.86 | $115,321 |
| 2018-05-08 | $0.003993 | $0.004320 | $0.003993 | $0.004136 | $1,462.09 | $119,702 |
| 2018-05-09 | $0.004041 | $0.004176 | $0.003802 | $0.003822 | $1,416.81 | $110,612 |
| 2018-05-10 | $0.003821 | $0.004121 | $0.003608 | $0.003611 | $1,045.64 | $104,506 |
| 2018-05-11 | $0.003615 | $0.003927 | $0.003145 | $0.003169 | $2,360.70 | $91,698.89 |
| 2018-05-12 | $0.003160 | $0.003424 | $0.002935 | $0.003392 | $1,731.01 | $98,169.66 |
| 2018-05-13 | $0.003725 | $0.004025 | $0.003353 | $0.003477 | $1,924.57 | $100,618 |
| 2018-05-14 | $0.003476 | $0.003771 | $0.003331 | $0.003563 | $1,089.24 | $103,104 |
| 2018-05-15 | $0.003557 | $0.003758 | $0.003075 | $0.003091 | $1,544.11 | $89,445.60 |
| 2018-05-16 | $0.003091 | $0.003666 | $0.002976 | $0.003666 | $1,455.02 | $106,089 |
| 2018-05-17 | $0.003668 | $0.003688 | $0.003180 | $0.003218 | $942.65 | $93,128.54 |
| 2018-05-18 | $0.003221 | $0.003436 | $0.002599 | $0.002725 | $1,603.57 | $78,866.17 |
| 2018-05-19 | $0.002725 | $0.003216 | $0.002725 | $0.002967 | $744.41 | $85,865.97 |
| 2018-05-20 | $0.002969 | $0.003494 | $0.002919 | $0.003066 | $913.93 | $88,728.75 |
| 2018-05-21 | $0.003070 | $0.003227 | $0.002838 | $0.002868 | $658.41 | $82,994.51 |
| 2018-05-22 | $0.002867 | $0.003094 | $0.002285 | $0.002298 | $1,405.46 | $66,498.23 |
| 2018-05-23 | $0.002295 | $0.002641 | $0.002162 | $0.002162 | $1,167.69 | $62,579.13 |
| 2018-05-24 | $0.002178 | $0.002499 | $0.002120 | $0.002486 | $905.86 | $71,947.40 |
| 2018-05-25 | $0.002491 | $0.002491 | $0.002194 | $0.002321 | $2,416.41 | $67,160.38 |
| 2018-05-26 | $0.002318 | $0.002566 | $0.002263 | $0.002279 | $1,035.24 | $65,963.99 |
| 2018-05-27 | $0.002280 | $0.003493 | $0.002185 | $0.002496 | $7,185.26 | $72,236.23 |
| 2018-05-28 | $0.002497 | $0.002576 | $0.002148 | $0.002148 | $1,753.76 | $62,175.12 |
| 2018-05-29 | $0.002148 | $0.002551 | $0.002142 | $0.002374 | $827.82 | $68,707.82 |
| 2018-05-30 | $0.002376 | $0.002481 | $0.002279 | $0.002295 | $622.26 | $66,429.64 |
| 2018-05-31 | $0.002295 | $0.002524 | $0.002266 | $0.002467 | $747.61 | $71,388.57 |