LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001154 | $0.001160 | $0.0009611 | $0.0009851 | $186.83 | $28,509.91 |
| 2019-09-02 | $0.0009852 | $0.001081 | $0.0008210 | $0.0008290 | $216.18 | $23,992.23 |
| 2019-09-03 | $0.0008292 | $0.0008364 | $0.0006354 | $0.0006384 | $344.09 | $18,474.62 |
| 2019-09-04 | $0.0006382 | $0.0006455 | $0.0005251 | $0.0005294 | $353.82 | $15,321.29 |
| 2019-09-05 | $0.0005295 | $0.001690 | $0.0005257 | $0.0007399 | $58,811.83 | $21,413.37 |
| 2019-09-06 | $0.0007399 | $0.0008693 | $0.0006169 | $0.0006214 | $2,363.95 | $17,982.36 |
| 2019-09-07 | $0.0006216 | $0.0006281 | $0.0005180 | $0.0005257 | $828.31 | $15,212.87 |
| 2019-09-08 | $0.0005253 | $0.0005291 | $0.0004183 | $0.0005220 | $944.14 | $15,106.47 |
| 2019-09-09 | $0.0005221 | $0.0005228 | $0.0003989 | $0.0004152 | $422.63 | $12,015.87 |
| 2019-09-10 | $0.0004151 | $0.0005115 | $0.0004039 | $0.0004059 | $119.11 | $11,747.99 |
| 2019-09-11 | $0.0004056 | $0.0004095 | $0.0003992 | $0.0004071 | $42.71 | $11,780.94 |
| 2019-09-12 | $0.0004075 | $0.0005010 | $0.0003992 | $0.0004707 | $11.26 | $13,621.52 |
| 2019-09-13 | $0.0004706 | $0.0005151 | $0.0003102 | $0.0003107 | $819.60 | $8,990.83 |
| 2019-09-14 | $0.0003105 | $0.0004171 | $0.0003105 | $0.0004142 | $1,046.87 | $11,985.97 |
| 2019-09-15 | $0.0004142 | $0.0004155 | $0.0003096 | $0.0003104 | $1.14 | $8,982.59 |
| 2019-09-16 | $0.0003104 | $0.0003129 | $0.0003056 | $0.0003117 | $44.09 | $9,021.84 |
| 2019-09-17 | $0.0003118 | $0.0004117 | $0.0003108 | $0.0004093 | $3.86 | $11,844.13 |
| 2019-09-18 | $0.0004091 | $0.0004109 | $0.0003056 | $0.0003062 | $215.82 | $8,862.11 |
| 2019-09-19 | $0.0003064 | $0.0004107 | $0.0002960 | $0.0003079 | $2,160.89 | $8,910.23 |
| 2019-09-20 | $0.0003084 | $0.0003088 | $0.0003037 | $0.0003056 | $429.59 | $8,843.88 |
| 2019-09-21 | $0.0003055 | $0.0004074 | $0.0003002 | $0.0004008 | $1,122.54 | $11,600.39 |
| 2019-09-22 | $0.0004008 | $0.0004015 | $0.0002976 | $0.0003005 | $367.87 | $8,696.10 |
| 2019-09-23 | $0.0003005 | $0.0003953 | $0.0002918 | $0.0002918 | $200.49 | $8,444.11 |
| 2019-09-24 | $0.0002918 | $0.0003896 | $0.0002567 | $0.0002567 | $327.48 | $7,430.12 |
| 2019-09-25 | $0.0002568 | $0.0002620 | $0.0002493 | $0.0002540 | $0.9313 | $7,350.75 |
| 2019-09-26 | $0.0002540 | $0.0002552 | $0.0002362 | $0.0002423 | $2.31 | $7,013.50 |
| 2019-09-27 | $0.0002423 | $0.0002481 | $0.0002370 | $0.0002473 | $7.13 | $7,157.89 |
| 2019-09-28 | $0.0002474 | $0.0002485 | $0.0001814 | $0.0002033 | $3.57 | $5,884.79 |
| 2019-09-29 | $0.0002034 | $0.0002437 | $0.0001597 | $0.0002429 | $2.30 | $7,029.31 |
| 2019-09-30 | $0.0002429 | $0.0002494 | $0.0002345 | $0.0002489 | $12.06 | $7,203.53 |