LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0004275 | $0.0004300 | $0.00008575 | $0.00008667 | $807.79 | $2,508.39 |
| 2019-06-02 | $0.00008667 | $0.0002520 | $0.00008666 | $0.0002520 | $0.5988 | $7,292.96 |
| 2019-06-03 | $0.0002520 | $0.0003431 | $0.0002436 | $0.0002452 | $661.61 | $7,095.61 |
| 2019-06-04 | $0.0002449 | $0.0003180 | $0.0001524 | $0.0003074 | $41.07 | $8,896.11 |
| 2019-06-05 | $0.0003074 | $0.0003157 | $0.0003049 | $0.0003120 | $0 | $9,029.45 |
| 2019-06-06 | $0.0003120 | $0.0003120 | $0.0002255 | $0.0002343 | $1.00 | $6,779.35 |
| 2019-06-07 | $0.0002341 | $0.0002436 | $0.0002330 | $0.0002403 | $382.48 | $6,953.13 |
| 2019-06-08 | $0.0002402 | $0.0002418 | $0.0002341 | $0.0002382 | $0 | $6,894.57 |
| 2019-06-09 | $0.0002382 | $0.0002382 | $0.0001573 | $0.0001601 | $1.16 | $4,632.04 |
| 2019-06-10 | $0.0001597 | $0.0002100 | $0.0001580 | $0.0002100 | $0 | $6,077.47 |
| 2019-06-11 | $0.0002100 | $0.0002100 | $0.0002100 | $0.0002100 | $0 | $6,077.47 |
| 2019-06-12 | $0.0002100 | $0.0002100 | $0.0002100 | $0.0002100 | $0 | $6,077.47 |
| 2019-06-13 | $0.0002100 | $0.0002100 | $0.0001616 | $0.0001644 | $7.04 | $4,757.65 |
| 2019-06-14 | $0.0001645 | $0.0001742 | $0.0001634 | $0.0001735 | $1.16 | $5,020.73 |
| 2019-06-15 | $0.0001736 | $0.0001852 | $0.0001722 | $0.0001848 | $13.01 | $5,348.05 |
| 2019-06-16 | $0.0001848 | $0.0002649 | $0.0001842 | $0.0002100 | $8.51 | $6,077.76 |
| 2019-06-17 | $0.0002100 | $0.0002655 | $0.0002100 | $0.0002591 | $3.79 | $7,497.66 |
| 2019-06-18 | $0.0002590 | $0.0002715 | $0.0002000 | $0.0002000 | $0 | $5,788.07 |
| 2019-06-19 | $0.0002000 | $0.0002000 | $0.0002000 | $0.0002000 | $0 | $5,788.07 |
| 2019-06-20 | $0.0002000 | $0.0003834 | $0.0002000 | $0.0003095 | $530.82 | $8,956.15 |
| 2019-06-21 | $0.0003096 | $0.0003442 | $0.0002975 | $0.0003048 | $122.58 | $8,821.61 |
| 2019-06-22 | $0.0003048 | $0.0003350 | $0.0003028 | $0.0003209 | $39.79 | $9,287.47 |
| 2019-06-23 | $0.0003210 | $0.0003373 | $0.0003162 | $0.0003253 | $43.54 | $9,413.96 |
| 2019-06-24 | $0.0003253 | $0.0003287 | $0.0003182 | $0.0003273 | $0 | $9,471.53 |
| 2019-06-25 | $0.0003273 | $0.0003500 | $0.0003200 | $0.0003500 | $2.19 | $10,129.12 |
| 2019-06-26 | $0.0003500 | $0.0004120 | $0.0003500 | $0.0003865 | $73.05 | $11,184.35 |
| 2019-06-27 | $0.0003865 | $0.0003949 | $0.0003129 | $0.0003349 | $44.65 | $9,692.36 |
| 2019-06-28 | $0.0003349 | $0.0003726 | $0.0003257 | $0.0003716 | $142.46 | $10,753.54 |
| 2019-06-29 | $0.0003719 | $0.0006176 | $0.0003439 | $0.0004934 | $18,584.21 | $14,279.12 |
| 2019-06-30 | $0.0004882 | $0.0006971 | $0.0004873 | $0.0005729 | $35,063.82 | $16,578.73 |