LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.00009195 | $0.00009270 | $0.00009129 | $0.00009257 | $5.55 | $2,678.95 |
| 2019-11-02 | $0.00009253 | $0.0001850 | $0.00009250 | $0.0001835 | $22.76 | $5,309.21 |
| 2019-11-03 | $0.0001835 | $0.0001866 | $0.0001825 | $0.0001841 | $4.36 | $5,326.88 |
| 2019-11-04 | $0.0001840 | $0.0001866 | $0.0001831 | $0.0001856 | $2.36 | $5,371.24 |
| 2019-11-05 | $0.0001856 | $0.0001889 | $0.0001846 | $0.0001889 | $0 | $5,466.98 |
| 2019-11-06 | $0.0001889 | $0.0001889 | $0.0001871 | $0.0001871 | $36.13 | $5,414.05 |
| 2019-11-07 | $0.0001872 | $0.0001875 | $0.0001840 | $0.0001853 | $40.43 | $5,363.96 |
| 2019-11-08 | $0.0001853 | $0.0002090 | $0.0001786 | $0.0002090 | $0.4780 | $6,048.53 |
| 2019-11-09 | $0.0002090 | $0.0002090 | $0.0002090 | $0.0002090 | $0 | $6,048.53 |
| 2019-11-10 | $0.0002090 | $0.0002090 | $0.0002090 | $0.0002090 | $0 | $6,048.53 |
| 2019-11-11 | $0.0002090 | $0.0002090 | $0.0002090 | $0.0002090 | $0 | $6,048.53 |
| 2019-11-12 | $0.0002090 | $0.0002090 | $0.0001631 | $0.0001631 | $2.25 | $4,719.01 |
| 2019-11-13 | $0.0001631 | $0.0001765 | $0.0001631 | $0.0001762 | $1.08 | $5,098.74 |
| 2019-11-14 | $0.0001762 | $0.0001770 | $0.0001738 | $0.0001741 | $0 | $5,037.36 |
| 2019-11-15 | $0.0001741 | $0.0001747 | $0.0001695 | $0.0001697 | $20.15 | $4,910.55 |
| 2019-11-16 | $0.0001697 | $0.0001713 | $0.0001693 | $0.0001710 | $8.60 | $4,948.09 |
| 2019-11-17 | $0.0001710 | $0.0001742 | $0.0001701 | $0.0001705 | $4.39 | $4,935.03 |
| 2019-11-18 | $0.0001706 | $0.0001723 | $0.0001649 | $0.0001660 | $0 | $4,803.65 |
| 2019-11-19 | $0.0001660 | $0.0001678 | $0.0001617 | $0.0001641 | $43.42 | $4,749.09 |
| 2019-11-20 | $0.0001641 | $0.0001648 | $0.0001623 | $0.0001645 | $4.01 | $4,759.81 |
| 2019-11-21 | $0.0001643 | $0.0001645 | $0.0001518 | $0.0001526 | $0 | $4,416.78 |
| 2019-11-22 | $0.0001526 | $0.0001716 | $0.0001526 | $0.0001584 | $1.21 | $4,584.15 |
| 2019-11-23 | $0.0001584 | $0.0001590 | $0.0001584 | $0.0001590 | $0.9942 | $4,601.51 |
| 2019-11-24 | $0.0001590 | $0.0001590 | $0.0001590 | $0.0001590 | $0.6316 | $4,601.80 |
| 2019-11-25 | $0.0001590 | $0.0001590 | $0.0001590 | $0.0001590 | $0 | $4,601.80 |
| 2019-11-26 | $0.0001590 | $0.0001590 | $0.0001584 | $0.0001584 | $0.3838 | $4,584.15 |
| 2019-11-27 | $0.0001584 | $0.0001584 | $0.0001584 | $0.0001584 | $2.29 | $4,584.15 |
| 2019-11-28 | $0.0001584 | $0.0001600 | $0.0001550 | $0.0001600 | $2.37 | $4,629.87 |
| 2019-11-29 | $0.0001600 | $0.0001600 | $0.0001551 | $0.0001573 | $8.66 | $4,553.61 |
| 2019-11-30 | $0.0001573 | $0.0002254 | $0.0001539 | $0.0002236 | $27.44 | $6,471.79 |