LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0003446 | $0.0004599 | $0.0003312 | $0.0003956 | $267.95 | $11,447.46 |
| 2018-10-02 | $0.0003945 | $0.0004607 | $0.0003910 | $0.0003914 | $259.71 | $11,326.09 |
| 2018-10-03 | $0.0003916 | $0.0003926 | $0.0003858 | $0.0003906 | $207.26 | $11,302.70 |
| 2018-10-04 | $0.0003910 | $0.0004611 | $0.0003899 | $0.0004582 | $494.70 | $13,261.27 |
| 2018-10-05 | $0.0004592 | $0.0004627 | $0.0003926 | $0.0004622 | $152.94 | $13,376.14 |
| 2018-10-06 | $0.0004632 | $0.0004633 | $0.0003935 | $0.0004030 | $60.29 | $11,661.80 |
| 2018-10-07 | $0.0004042 | $0.0004573 | $0.0003924 | $0.0003941 | $105.79 | $11,406.17 |
| 2018-10-08 | $0.0003957 | $0.0004673 | $0.0003936 | $0.0004637 | $87.29 | $13,420.10 |
| 2018-10-09 | $0.0004653 | $0.0004659 | $0.0003970 | $0.0004640 | $67.02 | $13,429.18 |
| 2018-10-10 | $0.0004623 | $0.0005269 | $0.0003924 | $0.0003957 | $81.08 | $11,452.53 |
| 2018-10-11 | $0.0003944 | $0.0004442 | $0.0003736 | $0.0004383 | $7.04 | $12,683.42 |
| 2018-10-12 | $0.0004378 | $0.0004435 | $0.0003737 | $0.0004367 | $69.70 | $12,638.79 |
| 2018-10-13 | $0.0004367 | $0.0004421 | $0.0003736 | $0.0003742 | $23.13 | $10,828.03 |
| 2018-10-14 | $0.0003742 | $0.0004423 | $0.0003742 | $0.0004382 | $5.71 | $12,682.96 |
| 2018-10-15 | $0.0004387 | $0.0004849 | $0.0003970 | $0.0004103 | $19.13 | $11,873.09 |
| 2018-10-16 | $0.0004100 | $0.0004627 | $0.0003939 | $0.0004516 | $103.48 | $13,068.12 |
| 2018-10-17 | $0.0004530 | $0.0004539 | $0.0003905 | $0.0003920 | $107.11 | $11,344.67 |
| 2018-10-18 | $0.0003933 | $0.0003946 | $0.0003873 | $0.0003899 | $757.87 | $11,285.14 |
| 2018-10-19 | $0.0003899 | $0.0004572 | $0.0003888 | $0.0004502 | $42.26 | $13,030.01 |
| 2018-10-20 | $0.0004503 | $0.0004516 | $0.0003880 | $0.0003910 | $81.64 | $11,315.32 |
| 2018-10-21 | $0.0003911 | $0.0004562 | $0.0003878 | $0.0004456 | $153.66 | $12,895.32 |
| 2018-10-22 | $0.0004454 | $0.0004570 | $0.0003874 | $0.0003875 | $63.58 | $11,214.93 |
| 2018-10-23 | $0.0003875 | $0.0004527 | $0.0003865 | $0.0003927 | $20.49 | $11,365.91 |
| 2018-10-24 | $0.0003914 | $0.0004316 | $0.0003914 | $0.0003930 | $105.59 | $11,373.12 |
| 2018-10-25 | $0.0003931 | $0.0004535 | $0.0003859 | $0.0004511 | $178.53 | $13,054.72 |
| 2018-10-26 | $0.0004504 | $0.001033 | $0.0003854 | $0.0008399 | $1,519.95 | $24,307.62 |
| 2018-10-27 | $0.0008367 | $0.0008407 | $0.0004535 | $0.0005349 | $44.30 | $15,479.87 |
| 2018-10-28 | $0.0005373 | $0.0005387 | $0.0004496 | $0.0004538 | $44.44 | $13,133.67 |
| 2018-10-29 | $0.0004515 | $0.0004536 | $0.0003797 | $0.0003821 | $88.82 | $11,057.84 |
| 2018-10-30 | $0.0003821 | $0.0003888 | $0.0003810 | $0.0003866 | $25.88 | $11,188.04 |
| 2018-10-31 | $0.0003872 | $0.0003872 | $0.0003781 | $0.0003782 | $78.72 | $10,944.83 |