LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.002469 | $0.002476 | $0.002006 | $0.002159 | $1,161.41 | $62,484.49 |
| 2018-06-02 | $0.002158 | $0.002362 | $0.002132 | $0.002360 | $952.07 | $68,293.11 |
| 2018-06-03 | $0.002360 | $0.002365 | $0.002148 | $0.002157 | $406.42 | $62,437.03 |
| 2018-06-04 | $0.002158 | $0.002948 | $0.002151 | $0.002475 | $5,386.20 | $71,625.30 |
| 2018-06-05 | $0.002476 | $0.002546 | $0.002206 | $0.002436 | $977.14 | $70,494.31 |
| 2018-06-06 | $0.002435 | $0.002498 | $0.002209 | $0.002438 | $1,569.11 | $70,565.79 |
| 2018-06-07 | $0.002441 | $0.002538 | $0.002145 | $0.002228 | $937.54 | $64,468.35 |
| 2018-06-08 | $0.002229 | $0.002373 | $0.002068 | $0.002161 | $1,236.73 | $62,527.04 |
| 2018-06-09 | $0.002160 | $0.002320 | $0.001869 | $0.001890 | $4,832.88 | $54,696.36 |
| 2018-06-10 | $0.001892 | $0.002062 | $0.001694 | $0.001712 | $1,095.54 | $49,555.69 |
| 2018-06-11 | $0.001715 | $0.001801 | $0.001697 | $0.001734 | $740.20 | $50,194.98 |
| 2018-06-12 | $0.001733 | $0.001860 | $0.001633 | $0.001645 | $620.24 | $47,611.48 |
| 2018-06-13 | $0.001649 | $0.001748 | $0.001614 | $0.001645 | $1,139.51 | $47,605.11 |
| 2018-06-14 | $0.001644 | $0.001834 | $0.001600 | $0.001834 | $1,514.38 | $53,066.73 |
| 2018-06-15 | $0.001831 | $0.002023 | $0.001579 | $0.001587 | $1,159.54 | $45,938.15 |
| 2018-06-16 | $0.001582 | $0.001730 | $0.001582 | $0.001628 | $556.66 | $47,105.31 |
| 2018-06-17 | $0.001632 | $0.001842 | $0.001631 | $0.001732 | $341.51 | $50,118.29 |
| 2018-06-18 | $0.001726 | $0.001836 | $0.001683 | $0.001751 | $812.08 | $50,667.29 |
| 2018-06-19 | $0.001750 | $0.001843 | $0.001613 | $0.001841 | $768.05 | $53,281.76 |
| 2018-06-20 | $0.001842 | $0.001844 | $0.001505 | $0.001754 | $975.26 | $50,766.55 |
| 2018-06-21 | $0.001755 | $0.001786 | $0.001713 | $0.001752 | $364.30 | $50,715.04 |
| 2018-06-22 | $0.001750 | $0.001753 | $0.001382 | $0.001463 | $2,478.95 | $42,351.28 |
| 2018-06-23 | $0.001464 | $0.001603 | $0.001053 | $0.001372 | $559.68 | $39,694.56 |
| 2018-06-24 | $0.001371 | $0.001678 | $0.001128 | $0.001294 | $1,215.86 | $37,452.55 |
| 2018-06-25 | $0.001292 | $0.002633 | $0.001206 | $0.002305 | $2,479.25 | $66,714.41 |
| 2018-06-26 | $0.002305 | $0.004073 | $0.002227 | $0.003544 | $9,809.20 | $102,550 |
| 2018-06-27 | $0.003416 | $0.003633 | $0.002383 | $0.003481 | $7,009.79 | $100,746 |
| 2018-06-28 | $0.003483 | $0.004062 | $0.003056 | $0.003531 | $9,052.54 | $102,202 |
| 2018-06-29 | $0.003533 | $0.003706 | $0.003161 | $0.003462 | $9,634.40 | $100,195 |
| 2018-06-30 | $0.003508 | $0.004144 | $0.003153 | $0.003803 | $10,017.20 | $110,070 |