LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0002237 | $0.0002242 | $0.0001459 | $0.0001518 | $1.95 | $4,391.77 |
| 2019-12-02 | $0.0001517 | $0.0001522 | $0.0001442 | $0.0001485 | $6.00 | $4,297.28 |
| 2019-12-03 | $0.0001486 | $0.0001600 | $0.0001408 | $0.0001408 | $2.29 | $4,075.38 |
| 2019-12-04 | $0.0001408 | $0.0001408 | $0.0001408 | $0.0001408 | $0 | $4,075.38 |
| 2019-12-05 | $0.0001408 | $0.0001497 | $0.0001408 | $0.0001490 | $3.73 | $4,313.03 |
| 2019-12-06 | $0.0001490 | $0.0002272 | $0.0001476 | $0.0002265 | $218.67 | $6,553.91 |
| 2019-12-07 | $0.0002265 | $0.0002280 | $0.0002257 | $0.0002268 | $0 | $6,564.21 |
| 2019-12-08 | $0.0002268 | $0.0002268 | $0.0001276 | $0.0001362 | $8.34 | $3,941.13 |
| 2019-12-09 | $0.0001362 | $0.0001510 | $0.0001352 | $0.0001490 | $15.81 | $4,312.27 |
| 2019-12-10 | $0.0001490 | $0.0001496 | $0.0001472 | $0.0001477 | $2.70 | $4,275.10 |
| 2019-12-11 | $0.0001477 | $0.0001484 | $0.0001438 | $0.0001443 | $7.62 | $4,175.10 |
| 2019-12-12 | $0.0001443 | $0.0001458 | $0.0001431 | $0.0001441 | $0 | $4,170.78 |
| 2019-12-13 | $0.0001441 | $0.0001441 | $0.0001441 | $0.0001441 | $0 | $4,170.78 |
| 2019-12-14 | $0.0001441 | $0.0001525 | $0.0001441 | $0.0001525 | $1.03 | $4,414.27 |
| 2019-12-15 | $0.0001525 | $0.0001525 | $0.0001525 | $0.0001525 | $0 | $4,414.27 |
| 2019-12-16 | $0.0001525 | $0.0001600 | $0.0001457 | $0.0001461 | $2.49 | $4,226.95 |
| 2019-12-17 | $0.0001461 | $0.0001511 | $0.0001363 | $0.0001511 | $3.99 | $4,372.59 |
| 2019-12-18 | $0.0001511 | $0.0001874 | $0.0001511 | $0.0001807 | $17.06 | $5,230.21 |
| 2019-12-19 | $0.0001807 | $0.0001817 | $0.0001768 | $0.0001785 | $0 | $5,166.53 |
| 2019-12-20 | $0.0001785 | $0.0001785 | $0.0001785 | $0.0001785 | $0 | $5,166.53 |
| 2019-12-21 | $0.0001785 | $0.0001785 | $0.0001785 | $0.0001785 | $0 | $5,166.53 |
| 2019-12-22 | $0.0001785 | $0.0001785 | $0.0001785 | $0.0001785 | $0 | $5,166.53 |
| 2019-12-23 | $0.0001785 | $0.0001785 | $0.0001465 | $0.0001471 | $3.06 | $4,256.94 |
| 2019-12-24 | $0.0001471 | $0.0001502 | $0.0001452 | $0.0001464 | $1.02 | $4,237.62 |
| 2019-12-25 | $0.0001463 | $0.0001472 | $0.0001446 | $0.0001454 | $0 | $4,208.63 |
| 2019-12-26 | $0.0001454 | $0.0001454 | $0.0001454 | $0.0001454 | $0 | $4,208.63 |
| 2019-12-27 | $0.0001454 | $0.0001454 | $0.0001454 | $0.0001454 | $0 | $4,208.63 |
| 2019-12-28 | $0.0001454 | $0.0001454 | $0.0001454 | $0.0001454 | $0 | $4,208.63 |
| 2019-12-29 | $0.0001454 | $0.0001699 | $0.0001454 | $0.0001699 | $6.73 | $4,916.38 |
| 2019-12-30 | $0.0001699 | $0.0001699 | $0.0001699 | $0.0001699 | $0 | $4,916.38 |
| 2019-12-31 | $0.0001699 | $0.0001699 | $0.0001699 | $0.0001699 | $0 | $4,916.38 |