LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0004006 | $0.0004184 | $0.0003965 | $0.0004162 | $22.93 | $12,045.36 |
| 2019-08-02 | $0.0004163 | $0.0004265 | $0.0004150 | $0.0004211 | $83.47 | $12,187.97 |
| 2019-08-03 | $0.0004210 | $0.0004400 | $0.0004204 | $0.0004400 | $0.1137 | $12,733.75 |
| 2019-08-04 | $0.0004400 | $0.0004400 | $0.0004268 | $0.0004382 | $183.28 | $12,681.78 |
| 2019-08-05 | $0.0004381 | $0.0004739 | $0.0004379 | $0.0004692 | $9.01 | $13,577.57 |
| 2019-08-06 | $0.0004688 | $0.0005028 | $0.0004325 | $0.0004325 | $3.38 | $12,515.54 |
| 2019-08-07 | $0.0004325 | $0.0004796 | $0.0004325 | $0.0004780 | $8.05 | $13,834.81 |
| 2019-08-08 | $0.0004780 | $0.0004795 | $0.0004324 | $0.0004324 | $0.5630 | $12,514.09 |
| 2019-08-09 | $0.0004324 | $0.0004324 | $0.0004324 | $0.0004324 | $0 | $12,514.09 |
| 2019-08-10 | $0.0004324 | $0.0005685 | $0.0004324 | $0.0005675 | $583.81 | $16,423.59 |
| 2019-08-11 | $0.0005674 | $0.0005726 | $0.0004550 | $0.0004605 | $1,153.01 | $13,326.56 |
| 2019-08-12 | $0.0004606 | $0.0005713 | $0.0004528 | $0.0005675 | $2.69 | $16,422.29 |
| 2019-08-13 | $0.0005674 | $0.0005703 | $0.0004345 | $0.0004353 | $42.44 | $12,598.64 |
| 2019-08-14 | $0.0004353 | $0.0004354 | $0.0004019 | $0.0004032 | $2.30 | $11,668.95 |
| 2019-08-15 | $0.0004032 | $0.0004977 | $0.0004032 | $0.0004977 | $719.91 | $14,404.76 |
| 2019-08-16 | $0.0004977 | $0.0004977 | $0.0003948 | $0.0004149 | $10.66 | $12,007.55 |
| 2019-08-17 | $0.0004150 | $0.0004180 | $0.0004023 | $0.0004092 | $9.23 | $11,843.46 |
| 2019-08-18 | $0.0004092 | $0.0005060 | $0.0004043 | $0.0004174 | $21.44 | $12,080.80 |
| 2019-08-19 | $0.0004176 | $0.0004367 | $0.0004161 | $0.0004367 | $52.68 | $12,639.25 |
| 2019-08-20 | $0.0004367 | $0.0004375 | $0.0004246 | $0.0004304 | $50.22 | $12,457.33 |
| 2019-08-21 | $0.0004304 | $0.0005078 | $0.0004011 | $0.0005042 | $211.66 | $14,592.43 |
| 2019-08-22 | $0.0005042 | $0.0005098 | $0.0004056 | $0.0004060 | $3.37 | $11,749.28 |
| 2019-08-23 | $0.0004060 | $0.0005094 | $0.0004040 | $0.0004163 | $10.66 | $12,047.82 |
| 2019-08-24 | $0.0004162 | $0.0005106 | $0.0004115 | $0.0005078 | $2,760.56 | $14,695.78 |
| 2019-08-25 | $0.0005078 | $0.0006877 | $0.0005073 | $0.0005663 | $1,966.40 | $16,390.27 |
| 2019-08-26 | $0.0005667 | $0.0008308 | $0.0005667 | $0.0006375 | $2,789.76 | $18,450.81 |
| 2019-08-27 | $0.0006377 | $0.001131 | $0.0006118 | $0.001131 | $883.85 | $32,729.25 |
| 2019-08-28 | $0.001131 | $0.001440 | $0.001062 | $0.001349 | $9,595.14 | $39,033.01 |
| 2019-08-29 | $0.001349 | $0.001629 | $0.001263 | $0.001538 | $5,539.22 | $44,515.88 |
| 2019-08-30 | $0.001538 | $0.001547 | $0.001245 | $0.001439 | $863.91 | $41,650.59 |
| 2019-08-31 | $0.001440 | $0.001449 | $0.0009655 | $0.001154 | $1,007.76 | $33,383.87 |