LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0001162 | $0.0001562 | $0.0001162 | $0.0001539 | $0.3848 | $4,454.43 |
| 2019-03-02 | $0.0001538 | $0.0001549 | $0.0001154 | $0.0001158 | $1.51 | $3,351.74 |
| 2019-03-03 | $0.0001157 | $0.0001163 | $0.0001149 | $0.0001155 | $0 | $3,342.49 |
| 2019-03-04 | $0.0001155 | $0.0001155 | $0.0001149 | $0.0001149 | $0.1022 | $3,324.67 |
| 2019-03-05 | $0.0001149 | $0.0001170 | $0.0001149 | $0.0001170 | $0.3979 | $3,386.74 |
| 2019-03-06 | $0.0001168 | $0.0001420 | $0.0001160 | $0.0001420 | $0.2000 | $4,108.95 |
| 2019-03-07 | $0.0001420 | $0.0001420 | $0.0001420 | $0.0001420 | $0.2000 | $4,108.95 |
| 2019-03-08 | $0.0001420 | $0.0001420 | $0.0001420 | $0.0001420 | $0.5066 | $4,108.95 |
| 2019-03-09 | $0.0001420 | $0.0001420 | $0.0001420 | $0.0001420 | $0 | $4,108.95 |
| 2019-03-10 | $0.0001420 | $0.0001584 | $0.0001420 | $0.0001578 | $36.30 | $4,567.78 |
| 2019-03-11 | $0.0001579 | $0.0001588 | $0.0001167 | $0.0001176 | $10.94 | $3,403.80 |
| 2019-03-12 | $0.0001177 | $0.0001210 | $0.0001167 | $0.0001210 | $0 | $3,501.20 |
| 2019-03-13 | $0.0001210 | $0.0001562 | $0.0001210 | $0.0001560 | $1.56 | $4,514.82 |
| 2019-03-14 | $0.0001560 | $0.0001577 | $0.0001559 | $0.0001568 | $1.79 | $4,538.72 |
| 2019-03-15 | $0.0001567 | $0.0001582 | $0.0001183 | $0.0001582 | $16.69 | $4,578.17 |
| 2019-03-16 | $0.0001582 | $0.0001920 | $0.0001210 | $0.0001920 | $10.35 | $5,557.08 |
| 2019-03-17 | $0.0001920 | $0.0002047 | $0.0001275 | $0.0001500 | $9.86 | $4,341.05 |
| 2019-03-18 | $0.0001500 | $0.0001580 | $0.0001205 | $0.0001208 | $30.21 | $3,495.12 |
| 2019-03-19 | $0.0001209 | $0.0001251 | $0.0001205 | $0.0001249 | $2.01 | $3,613.47 |
| 2019-03-20 | $0.0001249 | $0.0001251 | $0.00009068 | $0.0001223 | $5.05 | $3,538.42 |
| 2019-03-21 | $0.0001224 | $0.0001229 | $0.0001199 | $0.0001208 | $6.12 | $3,496.25 |
| 2019-03-22 | $0.0001206 | $0.0001210 | $0.0001206 | $0.0001208 | $0 | $3,495.53 |
| 2019-03-23 | $0.0001208 | $0.0001221 | $0.0001202 | $0.0001219 | $8.15 | $3,528.01 |
| 2019-03-24 | $0.0001218 | $0.0001220 | $0.0001196 | $0.0001203 | $7.94 | $3,481.19 |
| 2019-03-25 | $0.0001205 | $0.0001613 | $0.0001200 | $0.0001586 | $21.80 | $4,590.67 |
| 2019-03-26 | $0.0001583 | $0.0001589 | $0.0001574 | $0.0001583 | $0 | $4,581.12 |
| 2019-03-27 | $0.0001583 | $0.0001633 | $0.0001219 | $0.0001632 | $139.00 | $4,723.93 |
| 2019-03-28 | $0.0001632 | $0.0002035 | $0.0001612 | $0.0001625 | $444.48 | $4,702.69 |
| 2019-03-29 | $0.0001625 | $0.0002448 | $0.0001625 | $0.0001637 | $296.98 | $4,737.53 |
| 2019-03-30 | $0.0001634 | $0.0002200 | $0.0001623 | $0.0002051 | $22.55 | $5,934.50 |
| 2019-03-31 | $0.0002051 | $0.0002200 | $0.0002043 | $0.0002140 | $65.81 | $6,192.26 |