LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.00006916 | $0.00006981 | $0.00006848 | $0.00006973 | $0 | $2,018.01 |
| 2019-02-02 | $0.00006973 | $0.00006973 | $0.00006973 | $0.00006973 | $0 | $2,018.01 |
| 2019-02-03 | $0.00006973 | $0.0001386 | $0.00006973 | $0.0001381 | $9.34 | $3,996.24 |
| 2019-02-04 | $0.0001387 | $0.0001389 | $0.00007022 | $0.00007895 | $4.95 | $2,284.70 |
| 2019-02-05 | $0.00007888 | $0.0001041 | $0.00007686 | $0.0001039 | $12.86 | $3,007.05 |
| 2019-02-06 | $0.0001043 | $0.0001043 | $0.0001018 | $0.0001022 | $4.62 | $2,958.45 |
| 2019-02-07 | $0.0001022 | $0.0001028 | $0.00006784 | $0.00006797 | $2.43 | $1,967.00 |
| 2019-02-08 | $0.00006799 | $0.0001101 | $0.00006768 | $0.0001098 | $28.48 | $3,178.87 |
| 2019-02-09 | $0.0001098 | $0.0001467 | $0.00007314 | $0.0001099 | $29.15 | $3,181.78 |
| 2019-02-10 | $0.0001101 | $0.0001105 | $0.00007797 | $0.00007797 | $0.3629 | $2,256.48 |
| 2019-02-11 | $0.00007797 | $0.0001464 | $0.00007797 | $0.0001456 | $25.94 | $4,213.93 |
| 2019-02-12 | $0.0001459 | $0.0001459 | $0.0001445 | $0.0001457 | $0 | $4,216.01 |
| 2019-02-13 | $0.0001457 | $0.0001457 | $0.0001166 | $0.0001227 | $18.75 | $3,551.12 |
| 2019-02-14 | $0.0001226 | $0.0001229 | $0.0001081 | $0.0001083 | $2.19 | $3,133.16 |
| 2019-02-15 | $0.0001084 | $0.0001096 | $0.00007232 | $0.0001084 | $49.18 | $3,136.19 |
| 2019-02-16 | $0.0001084 | $0.0001105 | $0.0001083 | $0.0001100 | $4.46 | $3,183.56 |
| 2019-02-17 | $0.0001100 | $0.0001471 | $0.0001098 | $0.0001467 | $14.67 | $4,245.23 |
| 2019-02-18 | $0.0001467 | $0.0001575 | $0.0001465 | $0.0001566 | $15.66 | $4,530.95 |
| 2019-02-19 | $0.0001567 | $0.0001572 | $0.0001003 | $0.0001003 | $0.2195 | $2,903.29 |
| 2019-02-20 | $0.0001003 | $0.0001003 | $0.0001003 | $0.0001003 | $0 | $2,903.29 |
| 2019-02-21 | $0.0001003 | $0.0001046 | $0.0001003 | $0.0001046 | $0.1667 | $3,027.74 |
| 2019-02-22 | $0.0001046 | $0.0001161 | $0.0001046 | $0.0001157 | $0.8637 | $3,347.18 |
| 2019-02-23 | $0.0001155 | $0.0001249 | $0.0001150 | $0.0001242 | $39.43 | $3,594.47 |
| 2019-02-24 | $0.0001243 | $0.0001263 | $0.0001130 | $0.0001140 | $25.67 | $3,299.44 |
| 2019-02-25 | $0.0001140 | $0.0001399 | $0.0001140 | $0.0001399 | $0.1002 | $4,048.17 |
| 2019-02-26 | $0.0001399 | $0.0001399 | $0.0001153 | $0.0001156 | $0.4149 | $3,344.66 |
| 2019-02-27 | $0.0001157 | $0.0001361 | $0.0001135 | $0.0001150 | $9.13 | $3,328.33 |
| 2019-02-28 | $0.0001151 | $0.0001162 | $0.0001150 | $0.0001162 | $0 | $3,363.48 |