LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0003782 | $0.0004380 | $0.0003780 | $0.0003940 | $25.08 | $11,403.56 |
| 2018-11-02 | $0.0003940 | $0.0004444 | $0.0003826 | $0.0003826 | $29.74 | $11,071.76 |
| 2018-11-03 | $0.0003826 | $0.0004452 | $0.0003826 | $0.0003828 | $22.40 | $11,078.04 |
| 2018-11-04 | $0.0003828 | $0.0004474 | $0.0003806 | $0.0004473 | $11.36 | $12,945.73 |
| 2018-11-05 | $0.0004473 | $0.0004500 | $0.0003853 | $0.0004416 | $42.80 | $12,779.82 |
| 2018-11-06 | $0.0004431 | $0.0004526 | $0.0003857 | $0.0003903 | $117.99 | $11,240.37 |
| 2018-11-07 | $0.0003905 | $0.0004436 | $0.0003893 | $0.0003930 | $131.00 | $11,373.81 |
| 2018-11-08 | $0.0003928 | $0.0004541 | $0.0003876 | $0.0004490 | $30.09 | $12,994.44 |
| 2018-11-09 | $0.0004490 | $0.0004511 | $0.0003901 | $0.0003901 | $1.91 | $11,290.78 |
| 2018-11-10 | $0.0003901 | $0.0004500 | $0.0003850 | $0.0003868 | $6.95 | $11,193.37 |
| 2018-11-11 | $0.0003866 | $0.0007499 | $0.0003826 | $0.0003909 | $55.58 | $11,313.73 |
| 2018-11-12 | $0.0003923 | $0.0003932 | $0.0003255 | $0.0003314 | $30.67 | $9,589.87 |
| 2018-11-13 | $0.0003302 | $0.0003898 | $0.0003288 | $0.0003838 | $14.48 | $11,106.11 |
| 2018-11-14 | $0.0003828 | $0.0003840 | $0.0002928 | $0.0003048 | $37.45 | $8,819.68 |
| 2018-11-15 | $0.0003058 | $0.0003457 | $0.0003008 | $0.0003390 | $37.31 | $9,810.43 |
| 2018-11-16 | $0.0003389 | $0.0003396 | $0.0002841 | $0.0003005 | $1.11 | $8,696.77 |
| 2018-11-17 | $0.0003009 | $0.0003872 | $0.0002756 | $0.0003326 | $92.33 | $9,625.61 |
| 2018-11-18 | $0.0003337 | $0.0003349 | $0.0002780 | $0.0002903 | $5.59 | $8,402.16 |
| 2018-11-19 | $0.0002904 | $0.0003799 | $0.0002741 | $0.0002748 | $21.77 | $7,953.50 |
| 2018-11-20 | $0.0002744 | $0.0002763 | $0.0002135 | $0.0002241 | $74.93 | $6,486.69 |
| 2018-11-21 | $0.0002243 | $0.0002807 | $0.0002191 | $0.0002766 | $65.78 | $8,005.13 |
| 2018-11-22 | $0.0002756 | $0.0002779 | $0.0002660 | $0.0002672 | $8.07 | $7,734.10 |
| 2018-11-23 | $0.0002668 | $0.0002676 | $0.0002195 | $0.0002233 | $9.06 | $6,463.10 |
| 2018-11-24 | $0.0002232 | $0.0002300 | $0.0002042 | $0.0002300 | $0.7861 | $6,656.28 |
| 2018-11-25 | $0.0002300 | $0.0002300 | $0.0001945 | $0.0002003 | $46.81 | $5,795.97 |
| 2018-11-26 | $0.0002007 | $0.0002444 | $0.0001458 | $0.0001907 | $141.43 | $5,519.18 |
| 2018-11-27 | $0.0001906 | $0.0001919 | $0.00003746 | $0.0001154 | $743.66 | $3,340.73 |
| 2018-11-28 | $0.0001155 | $0.0001229 | $0.00008098 | $0.00008502 | $71.85 | $2,460.46 |
| 2018-11-29 | $0.00008537 | $0.0001276 | $0.00008340 | $0.00008558 | $93.26 | $2,476.72 |
| 2018-11-30 | $0.00008577 | $0.0001208 | $0.00007873 | $0.0001204 | $1.32 | $3,483.50 |