LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.0008414 | $0.0009057 | $0.0005884 | $0.0007008 | $6,316.46 | $20,280.49 |
| 2018-08-02 | $0.0007011 | $0.0008109 | $0.0005894 | $0.0007450 | $4,601.38 | $21,561.91 |
| 2018-08-03 | $0.0007450 | $0.0008887 | $0.0006936 | $0.0007004 | $1,650.10 | $20,268.97 |
| 2018-08-04 | $0.0007014 | $0.0009667 | $0.0006733 | $0.0008940 | $1,290.35 | $25,872.22 |
| 2018-08-05 | $0.0008944 | $0.001225 | $0.0008514 | $0.0008640 | $1,878.25 | $25,004.62 |
| 2018-08-06 | $0.0008650 | $0.0009272 | $0.0006075 | $0.0007453 | $837.06 | $21,568.07 |
| 2018-08-07 | $0.0007450 | $0.001067 | $0.0006888 | $0.001015 | $3,145.65 | $29,373.28 |
| 2018-08-08 | $0.001016 | $0.001129 | $0.0008169 | $0.0009473 | $3,268.30 | $27,415.90 |
| 2018-08-09 | $0.0009495 | $0.001139 | $0.0008075 | $0.0009027 | $1,601.05 | $26,123.37 |
| 2018-08-10 | $0.0009017 | $0.001051 | $0.0006498 | $0.0006921 | $1,190.07 | $20,029.17 |
| 2018-08-11 | $0.0006914 | $0.0008763 | $0.0006037 | $0.0006271 | $175.64 | $18,147.09 |
| 2018-08-12 | $0.0006252 | $0.0009901 | $0.0005663 | $0.0007594 | $165.99 | $21,975.87 |
| 2018-08-13 | $0.0007591 | $0.0009434 | $0.0007015 | $0.0008502 | $656.74 | $24,604.72 |
| 2018-08-14 | $0.0008494 | $0.0009803 | $0.0005925 | $0.0006359 | $4,599.49 | $18,403.68 |
| 2018-08-15 | $0.0006354 | $0.0008125 | $0.0003996 | $0.0004280 | $5,879.10 | $12,385.04 |
| 2018-08-16 | $0.0004273 | $0.0006285 | $0.0004246 | $0.0005918 | $2,225.49 | $17,126.40 |
| 2018-08-17 | $0.0005918 | $0.0008455 | $0.0005314 | $0.0008039 | $2,928.63 | $23,265.74 |
| 2018-08-18 | $0.0008058 | $0.0008310 | $0.0005266 | $0.0005266 | $987.10 | $15,240.88 |
| 2018-08-19 | $0.0005268 | $0.0006948 | $0.0005021 | $0.0006920 | $484.80 | $20,027.03 |
| 2018-08-20 | $0.0006909 | $0.0006937 | $0.0004009 | $0.0004694 | $1,685.73 | $13,583.55 |
| 2018-08-21 | $0.0004687 | $0.0005409 | $0.0004103 | $0.0004384 | $367.93 | $12,687.41 |
| 2018-08-22 | $0.0004385 | $0.0005345 | $0.0004034 | $0.0004489 | $884.45 | $12,991.81 |
| 2018-08-23 | $0.0004490 | $0.0007453 | $0.0004482 | $0.0005311 | $220.22 | $15,371.48 |
| 2018-08-24 | $0.0005316 | $0.0005585 | $0.0003934 | $0.0004721 | $309.61 | $13,661.31 |
| 2018-08-25 | $0.0004712 | $0.0006772 | $0.0003722 | $0.0005640 | $194.73 | $16,323.45 |
| 2018-08-26 | $0.0005653 | $0.0006637 | $0.0005631 | $0.0006637 | $556.84 | $19,208.02 |
| 2018-08-27 | $0.0006634 | $0.0007984 | $0.0004492 | $0.0004957 | $129.77 | $14,344.48 |
| 2018-08-28 | $0.0004948 | $0.0005657 | $0.0004497 | $0.0004772 | $123.36 | $13,811.31 |
| 2018-08-29 | $0.0004776 | $0.0009427 | $0.0004757 | $0.0007035 | $1,560.79 | $20,360.83 |
| 2018-08-30 | $0.0007039 | $0.0009296 | $0.0005210 | $0.0007081 | $743.39 | $20,492.01 |
| 2018-08-31 | $0.0007088 | $0.0007331 | $0.0004210 | $0.0004231 | $1,151.66 | $12,245.20 |