LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0005729 | $0.0009163 | $0.0005120 | $0.0008232 | $50,791.06 | $23,822.74 |
| 2019-07-02 | $0.0008233 | $0.0009502 | $0.0007789 | $0.0008573 | $15,102.94 | $24,809.30 |
| 2019-07-03 | $0.0008572 | $0.001020 | $0.0004707 | $0.0006140 | $3,144.83 | $17,770.38 |
| 2019-07-04 | $0.0006140 | $0.0007114 | $0.0005584 | $0.0005602 | $536.31 | $16,212.29 |
| 2019-07-05 | $0.0005600 | $0.0005644 | $0.0004456 | $0.0004621 | $253.29 | $13,374.56 |
| 2019-07-06 | $0.0004620 | $0.0004965 | $0.0004529 | $0.0004565 | $28.29 | $13,211.95 |
| 2019-07-07 | $0.0004565 | $0.0004823 | $0.0004537 | $0.0004741 | $2.68 | $13,719.69 |
| 2019-07-08 | $0.0004741 | $0.0004940 | $0.0004560 | $0.0004911 | $78.21 | $14,213.44 |
| 2019-07-09 | $0.0004913 | $0.0005300 | $0.0004891 | $0.0005300 | $0.3842 | $15,338.09 |
| 2019-07-10 | $0.0005300 | $0.0005300 | $0.0003583 | $0.0003694 | $173.16 | $10,690.71 |
| 2019-07-11 | $0.0003694 | $0.0003852 | $0.0003509 | $0.0003521 | $0 | $10,189.35 |
| 2019-07-12 | $0.0003521 | $0.0003572 | $0.0003448 | $0.0003543 | $3.54 | $10,254.91 |
| 2019-07-13 | $0.0003545 | $0.0003552 | $0.0003459 | $0.0003462 | $0 | $10,020.41 |
| 2019-07-14 | $0.0003462 | $0.0004577 | $0.0003059 | $0.0003070 | $4.14 | $8,885.64 |
| 2019-07-15 | $0.0003072 | $0.0003569 | $0.0002989 | $0.0003532 | $30.03 | $10,222.23 |
| 2019-07-16 | $0.0003530 | $0.0004413 | $0.0003485 | $0.0003799 | $14.62 | $10,993.03 |
| 2019-07-17 | $0.0003791 | $0.0004848 | $0.0002818 | $0.0003871 | $1,182.30 | $11,204.24 |
| 2019-07-18 | $0.0003874 | $0.0005317 | $0.0003757 | $0.0004147 | $209.12 | $12,002.60 |
| 2019-07-19 | $0.0004147 | $0.0005828 | $0.0003213 | $0.0004472 | $117.63 | $12,943.26 |
| 2019-07-20 | $0.0004473 | $0.0005573 | $0.0004471 | $0.0005394 | $63.82 | $15,611.26 |
| 2019-07-21 | $0.0005389 | $0.0005419 | $0.0005187 | $0.0005294 | $58.35 | $15,322.16 |
| 2019-07-22 | $0.0005296 | $0.0005323 | $0.0005069 | $0.0005160 | $0 | $14,933.01 |
| 2019-07-23 | $0.0005160 | $0.0005160 | $0.0003956 | $0.0003962 | $453.88 | $11,466.11 |
| 2019-07-24 | $0.0003962 | $0.0003980 | $0.0003851 | $0.0003934 | $49.97 | $11,386.16 |
| 2019-07-25 | $0.0003933 | $0.0005055 | $0.0003919 | $0.0003965 | $334.10 | $11,473.67 |
| 2019-07-26 | $0.0003963 | $0.0003967 | $0.0003889 | $0.0003946 | $320.05 | $11,419.74 |
| 2019-07-27 | $0.0003946 | $0.0004067 | $0.0003755 | $0.0003794 | $78.15 | $10,978.93 |
| 2019-07-28 | $0.0003790 | $0.0004792 | $0.0003765 | $0.0004772 | $4.87 | $13,809.99 |
| 2019-07-29 | $0.0004772 | $0.0004820 | $0.0002428 | $0.0003834 | $762.61 | $11,096.92 |
| 2019-07-30 | $0.0003835 | $0.0003879 | $0.0003629 | $0.0003629 | $27.32 | $10,503.76 |
| 2019-07-31 | $0.0003628 | $0.0004006 | $0.0003628 | $0.0004004 | $11.30 | $11,588.88 |