LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0002489 | $0.0002732 | $0.0002332 | $0.0002332 | $7.33 | $6,748.89 |
| 2019-10-02 | $0.0002332 | $0.0002332 | $0.0002332 | $0.0002332 | $0 | $6,748.89 |
| 2019-10-03 | $0.0002332 | $0.0002632 | $0.0002332 | $0.0002632 | $0.3437 | $7,617.10 |
| 2019-10-04 | $0.0002632 | $0.0002632 | $0.0002632 | $0.0002632 | $0 | $7,617.10 |
| 2019-10-05 | $0.0002632 | $0.0002632 | $0.0001633 | $0.0002441 | $437.68 | $7,065.67 |
| 2019-10-06 | $0.0002441 | $0.0002445 | $0.0002200 | $0.0002200 | $2.12 | $6,366.87 |
| 2019-10-07 | $0.0002200 | $0.0002200 | $0.0002200 | $0.0002200 | $0 | $6,366.87 |
| 2019-10-08 | $0.0002200 | $0.0002473 | $0.0002200 | $0.0002466 | $11.82 | $7,135.91 |
| 2019-10-09 | $0.0002466 | $0.0002478 | $0.0002070 | $0.0002070 | $0 | $5,990.94 |
| 2019-10-10 | $0.0002070 | $0.0002200 | $0.0002070 | $0.0002200 | $1.21 | $6,366.29 |
| 2019-10-11 | $0.0002200 | $0.0002200 | $0.0002072 | $0.0002072 | $1.00 | $5,997.59 |
| 2019-10-12 | $0.0002072 | $0.0002072 | $0.00009092 | $0.00009101 | $460.37 | $2,633.78 |
| 2019-10-13 | $0.00009098 | $0.0001711 | $0.00009094 | $0.0001662 | $33.49 | $4,810.70 |
| 2019-10-14 | $0.0001662 | $0.0001674 | $0.00008334 | $0.00008372 | $4.19 | $2,422.79 |
| 2019-10-15 | $0.00008378 | $0.00008410 | $0.00008192 | $0.00008192 | $0 | $2,370.69 |
| 2019-10-16 | $0.00008192 | $0.0001613 | $0.00008192 | $0.0001608 | $191.97 | $4,654.50 |
| 2019-10-17 | $0.0001609 | $0.0001672 | $0.0001600 | $0.0001672 | $0.4990 | $4,838.82 |
| 2019-10-18 | $0.0001672 | $0.0001672 | $0.0001579 | $0.0001594 | $20.27 | $4,614.54 |
| 2019-10-19 | $0.0001594 | $0.0002395 | $0.0001588 | $0.0002281 | $1.73 | $6,600.69 |
| 2019-10-20 | $0.0002281 | $0.0002283 | $0.0001408 | $0.0001408 | $0 | $4,074.80 |
| 2019-10-21 | $0.0001408 | $0.0001408 | $0.0001408 | $0.0001408 | $0 | $4,074.80 |
| 2019-10-22 | $0.0001408 | $0.0001408 | $0.0001408 | $0.0001408 | $0 | $4,074.80 |
| 2019-10-23 | $0.0001408 | $0.0001408 | $0.0001408 | $0.0001408 | $0 | $4,074.80 |
| 2019-10-24 | $0.0001408 | $0.0001408 | $0.0001408 | $0.0001408 | $0 | $4,074.80 |
| 2019-10-25 | $0.0001408 | $0.0001408 | $0.00008214 | $0.00009494 | $7.97 | $2,747.52 |
| 2019-10-26 | $0.00009491 | $0.0001065 | $0.00009488 | $0.00009945 | $8.42 | $2,878.22 |
| 2019-10-27 | $0.00009945 | $0.0001030 | $0.00009678 | $0.00009681 | $0 | $2,801.72 |
| 2019-10-28 | $0.00009681 | $0.00009681 | $0.00009681 | $0.00009681 | $0 | $2,801.72 |
| 2019-10-29 | $0.00009681 | $0.00009681 | $0.00009681 | $0.00009681 | $0 | $2,801.72 |
| 2019-10-30 | $0.00009681 | $0.00009681 | $0.00009681 | $0.00009681 | $0 | $2,801.72 |
| 2019-10-31 | $0.00009681 | $0.00009681 | $0.00009161 | $0.00009200 | $11.96 | $2,662.44 |