LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0002983 | $0.0003317 | $0.0002778 | $0.0003083 | $112.38 | $8,921.90 |
| 2019-01-02 | $0.0003091 | $0.0003478 | $0.0003064 | $0.0003136 | $84.39 | $9,074.86 |
| 2019-01-03 | $0.0003138 | $0.0003142 | $0.0001942 | $0.0002659 | $635.32 | $7,695.15 |
| 2019-01-04 | $0.0002661 | $0.0003006 | $0.0002572 | $0.0002694 | $222.76 | $7,796.28 |
| 2019-01-05 | $0.0002691 | $0.0003348 | $0.0002139 | $0.0003291 | $248.04 | $9,524.58 |
| 2019-01-06 | $0.0003291 | $0.0003676 | $0.0002836 | $0.0002850 | $66.99 | $8,248.88 |
| 2019-01-07 | $0.0002851 | $0.0002860 | $0.0001970 | $0.0002245 | $16.39 | $6,495.77 |
| 2019-01-08 | $0.0002248 | $0.0003244 | $0.0001974 | $0.0002819 | $86.08 | $8,157.85 |
| 2019-01-09 | $0.0002824 | $0.0003255 | $0.0002013 | $0.0002016 | $894.01 | $5,833.25 |
| 2019-01-10 | $0.0002017 | $0.0002678 | $0.0002017 | $0.0002521 | $210.90 | $7,296.10 |
| 2019-01-11 | $0.0002521 | $0.0002521 | $0.0001787 | $0.0002079 | $320.07 | $6,016.80 |
| 2019-01-12 | $0.0002077 | $0.0002559 | $0.0001975 | $0.0002549 | $173.33 | $7,377.83 |
| 2019-01-13 | $0.0002547 | $0.0002561 | $0.0001913 | $0.0002213 | $261.40 | $6,403.35 |
| 2019-01-14 | $0.0002214 | $0.0002229 | $0.0001951 | $0.0002031 | $304.32 | $5,876.77 |
| 2019-01-15 | $0.0002029 | $0.0002039 | $0.0001370 | $0.0001452 | $0.3630 | $4,202.64 |
| 2019-01-16 | $0.0001450 | $0.0001475 | $0.0001095 | $0.0001232 | $6.28 | $3,564.40 |
| 2019-01-17 | $0.0001232 | $0.0001473 | $0.0001228 | $0.0001471 | $228.95 | $4,256.09 |
| 2019-01-18 | $0.0001470 | $0.0001472 | $0.0001455 | $0.0001458 | $0 | $4,219.57 |
| 2019-01-19 | $0.0001458 | $0.0001900 | $0.0001450 | $0.0001900 | $15.66 | $5,498.66 |
| 2019-01-20 | $0.0001900 | $0.0001900 | $0.0001296 | $0.0001296 | $20.64 | $3,751.08 |
| 2019-01-21 | $0.0001297 | $0.0001298 | $0.0001064 | $0.0001072 | $34.44 | $3,102.22 |
| 2019-01-22 | $0.0001073 | $0.0001444 | $0.0001056 | $0.0001442 | $106.87 | $4,172.25 |
| 2019-01-23 | $0.0001442 | $0.0001446 | $0.00007144 | $0.0001071 | $466.58 | $3,098.66 |
| 2019-01-24 | $0.0001071 | $0.0001082 | $0.0001057 | $0.0001076 | $52.94 | $3,114.22 |
| 2019-01-25 | $0.0001079 | $0.0001080 | $0.00006577 | $0.00007568 | $16.50 | $2,190.16 |
| 2019-01-26 | $0.00007568 | $0.0001084 | $0.00007564 | $0.0001080 | $2.16 | $3,125.19 |
| 2019-01-27 | $0.0001080 | $0.0001083 | $0.0001061 | $0.0001074 | $48.77 | $3,108.64 |
| 2019-01-28 | $0.0001074 | $0.0001076 | $0.00006871 | $0.00006930 | $27.97 | $2,005.64 |
| 2019-01-29 | $0.00006935 | $0.0001039 | $0.00006790 | $0.0001031 | $21.14 | $2,984.87 |
| 2019-01-30 | $0.0001032 | $0.0001050 | $0.0001027 | $0.0001045 | $65.53 | $3,024.64 |
| 2019-01-31 | $0.0001045 | $0.0001053 | $0.00006886 | $0.00006907 | $24.40 | $1,999.03 |