LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.003803 | $0.004182 | $0.002872 | $0.003038 | $11,151.50 | $87,918.13 |
| 2018-07-02 | $0.003038 | $0.003861 | $0.002235 | $0.002842 | $10,340.00 | $82,249.29 |
| 2018-07-03 | $0.002830 | $0.002849 | $0.001501 | $0.001730 | $9,979.00 | $50,063.59 |
| 2018-07-04 | $0.001781 | $0.002030 | $0.001267 | $0.001414 | $7,014.29 | $40,932.34 |
| 2018-07-05 | $0.001470 | $0.001743 | $0.0008164 | $0.0008306 | $10,220.60 | $24,037.49 |
| 2018-07-06 | $0.0008861 | $0.001152 | $0.0003785 | $0.0007169 | $13,127.70 | $20,747.01 |
| 2018-07-07 | $0.0007159 | $0.001559 | $0.0005408 | $0.001526 | $9,928.10 | $44,157.16 |
| 2018-07-08 | $0.001570 | $0.001614 | $0.001063 | $0.001276 | $9,363.55 | $36,939.73 |
| 2018-07-09 | $0.001324 | $0.001520 | $0.001133 | $0.001182 | $4,488.58 | $34,197.92 |
| 2018-07-10 | $0.001181 | $0.001293 | $0.001047 | $0.001111 | $4,461.84 | $32,146.34 |
| 2018-07-11 | $0.001111 | $0.001297 | $0.001007 | $0.001297 | $4,215.48 | $37,528.09 |
| 2018-07-12 | $0.001296 | $0.001653 | $0.001189 | $0.001304 | $9,968.72 | $37,746.59 |
| 2018-07-13 | $0.001307 | $0.001395 | $0.001171 | $0.001302 | $6,741.93 | $37,673.37 |
| 2018-07-14 | $0.001298 | $0.001572 | $0.001208 | $0.001329 | $13,699.60 | $38,467.49 |
| 2018-07-15 | $0.001329 | $0.002487 | $0.001327 | $0.001573 | $11,777.50 | $45,518.51 |
| 2018-07-16 | $0.001574 | $0.001796 | $0.001347 | $0.001427 | $19,918.10 | $41,307.98 |
| 2018-07-17 | $0.001424 | $0.001445 | $0.001132 | $0.001146 | $10,670.20 | $33,179.51 |
| 2018-07-18 | $0.001018 | $0.001206 | $0.0007176 | $0.0008570 | $14,964.20 | $24,801.60 |
| 2018-07-19 | $0.0009938 | $0.0009938 | $0.0005906 | $0.0005906 | $9,526.53 | $17,092.48 |
| 2018-07-20 | $0.0005921 | $0.0007219 | $0.0005503 | $0.0005960 | $4,254.21 | $17,247.05 |
| 2018-07-21 | $0.0005958 | $0.0007692 | $0.0005777 | $0.0006372 | $2,070.32 | $18,439.97 |
| 2018-07-22 | $0.0006370 | $0.001028 | $0.0005505 | $0.001028 | $1,258.27 | $29,737.35 |
| 2018-07-23 | $0.001026 | $0.001114 | $0.0007128 | $0.0008445 | $975.21 | $24,441.33 |
| 2018-07-24 | $0.0008274 | $0.001691 | $0.0007807 | $0.001690 | $1,777.07 | $48,921.03 |
| 2018-07-25 | $0.001659 | $0.003174 | $0.0005015 | $0.003174 | $5,496.05 | $91,847.65 |
| 2018-07-26 | $0.003285 | $0.003616 | $0.001789 | $0.002684 | $9,662.63 | $77,676.72 |
| 2018-07-27 | $0.002679 | $0.002679 | $0.001066 | $0.001248 | $22,987.10 | $36,121.01 |
| 2018-07-28 | $0.001251 | $0.001521 | $0.001017 | $0.001318 | $22,350.70 | $38,129.18 |
| 2018-07-29 | $0.001286 | $0.001463 | $0.001048 | $0.001087 | $12,086.00 | $31,460.17 |
| 2018-07-30 | $0.001088 | $0.001149 | $0.0009664 | $0.001031 | $4,373.68 | $29,840.67 |
| 2018-07-31 | $0.001020 | $0.001062 | $0.0007648 | $0.0008406 | $8,210.20 | $24,328.17 |