LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0001058 | $0.0001058 | $0.0001058 | $0.0001058 | $0 | $3,061.19 |
| 2019-05-02 | $0.0001058 | $0.0001058 | $0.0001058 | $0.0001058 | $0 | $3,061.19 |
| 2019-05-03 | $0.0001058 | $0.0001058 | $0.0001058 | $0.0001058 | $0 | $3,061.19 |
| 2019-05-04 | $0.0001058 | $0.0001058 | $0.0001058 | $0.0001058 | $0 | $3,061.19 |
| 2019-05-05 | $0.0001058 | $0.0001058 | $0.0001058 | $0.0001058 | $0 | $3,061.19 |
| 2019-05-06 | $0.0001058 | $0.0001738 | $0.0001058 | $0.0001721 | $9.94 | $4,980.37 |
| 2019-05-07 | $0.0001720 | $0.0001793 | $0.0001720 | $0.0001778 | $0 | $5,145.60 |
| 2019-05-08 | $0.0001778 | $0.0001778 | $0.0001778 | $0.0001778 | $0 | $5,145.60 |
| 2019-05-09 | $0.0001778 | $0.0001778 | $0.0001778 | $0.0001778 | $0 | $5,145.60 |
| 2019-05-10 | $0.0001778 | $0.0001778 | $0.0001778 | $0.0001778 | $0 | $5,145.60 |
| 2019-05-11 | $0.0001778 | $0.0001778 | $0.0001778 | $0.0001778 | $0 | $5,145.60 |
| 2019-05-12 | $0.0001778 | $0.0001778 | $0.0001778 | $0.0001778 | $0 | $5,145.60 |
| 2019-05-13 | $0.0001778 | $0.0001778 | $0.0001778 | $0.0001778 | $0 | $5,145.60 |
| 2019-05-14 | $0.0001778 | $0.0001778 | $0.0001778 | $0.0001778 | $0 | $5,145.60 |
| 2019-05-15 | $0.0001778 | $0.0001791 | $0.0001778 | $0.0001791 | $0.3940 | $5,182.35 |
| 2019-05-16 | $0.0001791 | $0.0001795 | $0.0001783 | $0.0001795 | $1.79 | $5,195.66 |
| 2019-05-17 | $0.0001795 | $0.0001795 | $0.0001795 | $0.0001795 | $0 | $5,195.66 |
| 2019-05-18 | $0.0001795 | $0.0001795 | $0.0001795 | $0.0001795 | $0 | $5,195.66 |
| 2019-05-19 | $0.0001795 | $0.0001795 | $0.0001607 | $0.0001639 | $122.51 | $4,743.73 |
| 2019-05-20 | $0.0001639 | $0.0001790 | $0.0001533 | $0.0001790 | $2.02 | $5,178.87 |
| 2019-05-21 | $0.0001790 | $0.0001790 | $0.0001790 | $0.0001790 | $0 | $5,178.87 |
| 2019-05-22 | $0.0001790 | $0.0001909 | $0.0001656 | $0.0001663 | $23.50 | $4,814.20 |
| 2019-05-23 | $0.0001662 | $0.0001665 | $0.0001504 | $0.0001568 | $0 | $4,536.57 |
| 2019-05-24 | $0.0001568 | $0.0001628 | $0.0001568 | $0.0001598 | $140.93 | $4,623.61 |
| 2019-05-25 | $0.0001598 | $0.0002422 | $0.0001557 | $0.0001561 | $88.73 | $4,516.67 |
| 2019-05-26 | $0.0001561 | $0.0001738 | $0.0001508 | $0.0001736 | $1.31 | $5,023.81 |
| 2019-05-27 | $0.0001737 | $0.0001780 | $0.0001733 | $0.0001739 | $0 | $5,031.94 |
| 2019-05-28 | $0.0001739 | $0.0002609 | $0.0001734 | $0.0001745 | $2.76 | $5,050.65 |
| 2019-05-29 | $0.0001745 | $0.0002361 | $0.0001714 | $0.0002358 | $21.75 | $6,824.25 |
| 2019-05-30 | $0.0002358 | $0.0002796 | $0.0001628 | $0.0001657 | $1.08 | $4,794.52 |
| 2019-05-31 | $0.0001657 | $0.0004282 | $0.0001628 | $0.0004276 | $990.04 | $12,375.02 |