LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.0004226 | $0.0004314 | $0.0003518 | $0.0004206 | $177.02 | $12,171.38 |
| 2018-09-02 | $0.0004207 | $0.0004361 | $0.0003573 | $0.0003732 | $118.44 | $10,801.26 |
| 2018-09-03 | $0.0003732 | $0.0004367 | $0.0003607 | $0.0003715 | $50.19 | $10,751.19 |
| 2018-09-04 | $0.0003715 | $0.0004337 | $0.0003708 | $0.0003788 | $303.75 | $10,962.22 |
| 2018-09-05 | $0.0003790 | $0.0004338 | $0.0003357 | $0.0003357 | $658.37 | $9,716.05 |
| 2018-09-06 | $0.0003363 | $0.0003868 | $0.0003177 | $0.0003372 | $12.71 | $9,758.94 |
| 2018-09-07 | $0.0003370 | $0.0003370 | $0.0003245 | $0.0003254 | $8.15 | $9,417.85 |
| 2018-09-10 | $0.0003290 | $0.0003293 | $0.0003260 | $0.0003278 | $10.59 | $9,486.84 |
| 2018-09-11 | $0.0003281 | $0.0003899 | $0.0003102 | $0.0003102 | $217.92 | $8,976.31 |
| 2018-09-12 | $0.0003102 | $0.0003837 | $0.0003091 | $0.0003834 | $54.69 | $11,095.43 |
| 2018-09-13 | $0.0003836 | $0.0003901 | $0.0003290 | $0.0003881 | $787.90 | $11,230.50 |
| 2018-09-14 | $0.0003878 | $0.0004571 | $0.0003862 | $0.0004203 | $101.20 | $12,162.20 |
| 2018-09-15 | $0.0004199 | $0.0004247 | $0.0003897 | $0.0003917 | $17.56 | $11,334.60 |
| 2018-09-16 | $0.0003927 | $0.0003927 | $0.0003858 | $0.0003902 | $13.48 | $11,291.62 |
| 2018-09-17 | $0.0003911 | $0.0004550 | $0.0003759 | $0.0003762 | $222.57 | $10,888.34 |
| 2018-09-18 | $0.0003763 | $0.0003832 | $0.0003749 | $0.0003810 | $72.19 | $11,025.75 |
| 2018-09-19 | $0.0003812 | $0.0003890 | $0.0003702 | $0.0003832 | $43.31 | $11,090.46 |
| 2018-09-20 | $0.0003834 | $0.0003949 | $0.0003833 | $0.0003938 | $40.34 | $11,396.24 |
| 2018-09-21 | $0.0003939 | $0.0004051 | $0.0003919 | $0.0004034 | $9.30 | $11,674.04 |
| 2018-09-22 | $0.0004036 | $0.0004134 | $0.0003938 | $0.0004131 | $2.39 | $11,956.58 |
| 2018-09-23 | $0.0004132 | $0.0004136 | $0.0004000 | $0.0004014 | $10.17 | $11,615.98 |
| 2018-09-24 | $0.0004015 | $0.0004026 | $0.0003948 | $0.0003966 | $263.03 | $11,478.40 |
| 2018-09-25 | $0.0003962 | $0.0003964 | $0.0003823 | $0.0003871 | $10.71 | $11,201.91 |
| 2018-09-26 | $0.0003865 | $0.0003930 | $0.0003845 | $0.0003880 | $378.57 | $11,227.49 |
| 2018-09-27 | $0.0003884 | $0.0004565 | $0.0003391 | $0.0003392 | $108.24 | $9,816.24 |
| 2018-09-28 | $0.0003393 | $0.0004185 | $0.0003368 | $0.0004148 | $15.98 | $12,004.71 |
| 2018-09-29 | $0.0004147 | $0.0004147 | $0.0003384 | $0.0003418 | $19.11 | $9,892.85 |
| 2018-09-30 | $0.0003418 | $0.0003894 | $0.0003299 | $0.0003453 | $6.54 | $9,994.17 |