LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0002139 | $0.0002144 | $0.0001651 | $0.0001660 | $0.8429 | $4,803.39 |
| 2019-04-02 | $0.0001661 | $0.0002874 | $0.0001434 | $0.0002436 | $290.61 | $7,050.11 |
| 2019-04-03 | $0.0002437 | $0.0002526 | $0.0001982 | $0.0002066 | $81.45 | $5,979.46 |
| 2019-04-04 | $0.0002067 | $0.0002526 | $0.0001996 | $0.0002259 | $5.74 | $6,538.74 |
| 2019-04-05 | $0.0002259 | $0.0002282 | $0.0001997 | $0.0002024 | $96.93 | $5,858.44 |
| 2019-04-06 | $0.0002025 | $0.0002086 | $0.0001998 | $0.0002022 | $1.99 | $5,850.58 |
| 2019-04-07 | $0.0002020 | $0.0002351 | $0.0002018 | $0.0002080 | $26.40 | $6,020.91 |
| 2019-04-08 | $0.0002081 | $0.0002128 | $0.0001551 | $0.0001589 | $139.13 | $4,599.79 |
| 2019-04-09 | $0.0001589 | $0.0002090 | $0.0001549 | $0.0001957 | $1.79 | $5,663.65 |
| 2019-04-10 | $0.0001957 | $0.0002167 | $0.0001955 | $0.0002082 | $35.12 | $6,024.80 |
| 2019-04-11 | $0.0002083 | $0.0002091 | $0.0001841 | $0.0001970 | $4.70 | $5,700.75 |
| 2019-04-12 | $0.0001969 | $0.0002068 | $0.0001936 | $0.0002066 | $9.30 | $5,977.83 |
| 2019-04-13 | $0.0002066 | $0.0002492 | $0.0002035 | $0.0002046 | $37.06 | $5,920.15 |
| 2019-04-14 | $0.0002046 | $0.0002278 | $0.0002044 | $0.0002131 | $3.38 | $6,166.89 |
| 2019-04-15 | $0.0002131 | $0.0002135 | $0.0001548 | $0.0002019 | $55.29 | $5,843.86 |
| 2019-04-16 | $0.0002019 | $0.0002088 | $0.0001560 | $0.0001566 | $2.68 | $4,530.89 |
| 2019-04-17 | $0.0001565 | $0.0001578 | $0.0001558 | $0.0001572 | $0 | $4,549.64 |
| 2019-04-18 | $0.0001572 | $0.0002640 | $0.0001572 | $0.0002115 | $32.07 | $6,120.01 |
| 2019-04-19 | $0.0002115 | $0.0002122 | $0.0001652 | $0.0001880 | $10.16 | $5,441.08 |
| 2019-04-20 | $0.0001880 | $0.0002000 | $0.0001870 | $0.0002000 | $0 | $5,788.07 |
| 2019-04-21 | $0.0002000 | $0.0002649 | $0.0002000 | $0.0002646 | $23.90 | $7,658.91 |
| 2019-04-22 | $0.0002645 | $0.0002659 | $0.0002000 | $0.0002366 | $156.93 | $6,846.57 |
| 2019-04-23 | $0.0002366 | $0.0002600 | $0.0002363 | $0.0002600 | $0 | $7,524.49 |
| 2019-04-24 | $0.0002600 | $0.0002600 | $0.0001621 | $0.0001636 | $355.71 | $4,735.42 |
| 2019-04-25 | $0.0001636 | $0.0001783 | $0.0001624 | $0.0001642 | $4.64 | $4,752.43 |
| 2019-04-26 | $0.0001646 | $0.0002113 | $0.0001633 | $0.0002104 | $490.02 | $6,088.06 |
| 2019-04-27 | $0.0002105 | $0.0002123 | $0.0002090 | $0.0002105 | $0.5682 | $6,090.55 |
| 2019-04-28 | $0.0002105 | $0.0002115 | $0.0002101 | $0.0002108 | $0 | $6,101.39 |
| 2019-04-29 | $0.0002108 | $0.0002108 | $0.0001040 | $0.0001048 | $5.79 | $3,033.85 |
| 2019-04-30 | $0.0001048 | $0.0001058 | $0.0001043 | $0.0001058 | $0 | $3,061.19 |