LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0001207 | $0.0001286 | $0.0001187 | $0.0001253 | $118.95 | $3,625.48 |
| 2018-12-02 | $0.0001252 | $0.0003137 | $0.0001227 | $0.0002113 | $393.74 | $6,113.65 |
| 2018-12-03 | $0.0003198 | $0.0004046 | $0.0002493 | $0.0002878 | $1,152.66 | $8,328.22 |
| 2018-12-04 | $0.0002875 | $0.0006713 | $0.0002869 | $0.0005355 | $2,208.59 | $15,497.24 |
| 2018-12-05 | $0.0005356 | $0.0005394 | $0.0002995 | $0.0002995 | $1,450.91 | $8,668.94 |
| 2018-12-06 | $0.0002994 | $0.0003476 | $0.0002075 | $0.0002075 | $400.16 | $6,004.59 |
| 2018-12-07 | $0.0002411 | $0.0002422 | $0.0001844 | $0.0002205 | $302.68 | $6,380.94 |
| 2018-12-08 | $0.0002199 | $0.0002407 | $0.0001404 | $0.0001883 | $437.08 | $5,449.47 |
| 2018-12-09 | $0.0001878 | $0.0003369 | $0.0001877 | $0.0003307 | $341.04 | $9,570.13 |
| 2018-12-10 | $0.0003303 | $0.0003886 | $0.0002449 | $0.0003110 | $866.91 | $9,000.01 |
| 2018-12-11 | $0.0003107 | $0.0003399 | $0.0002398 | $0.0003380 | $320.38 | $9,781.28 |
| 2018-12-12 | $0.0003375 | $0.0003501 | $0.0002691 | $0.0003310 | $127.16 | $9,578.41 |
| 2018-12-13 | $0.0003311 | $0.0003313 | $0.0002846 | $0.0002974 | $140.78 | $8,608.27 |
| 2018-12-14 | $0.0002973 | $0.0003505 | $0.0002665 | $0.0003472 | $229.71 | $10,047.18 |
| 2018-12-15 | $0.0003474 | $0.0003482 | $0.0001888 | $0.0002712 | $25.77 | $7,848.37 |
| 2018-12-16 | $0.0002711 | $0.0002954 | $0.0001073 | $0.0001073 | $38.34 | $3,104.74 |
| 2018-12-17 | $0.0001074 | $0.0003124 | $0.0001074 | $0.0002831 | $356.22 | $8,193.43 |
| 2018-12-18 | $0.0002832 | $0.0003548 | $0.0002628 | $0.0003223 | $312.48 | $9,326.15 |
| 2018-12-19 | $0.0003194 | $0.0003722 | $0.0003164 | $0.0003206 | $384.39 | $9,278.56 |
| 2018-12-20 | $0.0003198 | $0.0004039 | $0.0002401 | $0.0003439 | $156.66 | $9,953.85 |
| 2018-12-21 | $0.0003429 | $0.0004402 | $0.0003335 | $0.0003866 | $385.00 | $11,187.43 |
| 2018-12-22 | $0.0003870 | $0.0004374 | $0.0003486 | $0.0004014 | $81.60 | $11,617.80 |
| 2018-12-23 | $0.0004023 | $0.0004085 | $0.0002994 | $0.0003001 | $15.16 | $8,684.57 |
| 2018-12-24 | $0.0003002 | $0.0004133 | $0.0003002 | $0.0003814 | $120.04 | $11,037.83 |
| 2018-12-25 | $0.0003822 | $0.0003822 | $0.0002897 | $0.0003380 | $134.51 | $9,782.00 |
| 2018-12-26 | $0.0003380 | $0.0003489 | $0.0003038 | $0.0003474 | $9.02 | $10,052.43 |
| 2018-12-27 | $0.0003471 | $0.0003487 | $0.0003019 | $0.0003282 | $3.99 | $9,497.87 |
| 2018-12-28 | $0.0003285 | $0.0004705 | $0.0003278 | $0.0003527 | $276.60 | $10,206.12 |
| 2018-12-29 | $0.0003532 | $0.0004283 | $0.0003193 | $0.0003203 | $143.70 | $9,269.41 |
| 2018-12-30 | $0.0003206 | $0.0004856 | $0.0002653 | $0.0003047 | $1,069.19 | $8,817.54 |
| 2018-12-31 | $0.0003051 | $0.0003428 | $0.0002927 | $0.0002977 | $272.66 | $8,614.52 |