LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0001699 | $0.0001699 | $0.0001687 | $0.0001687 | $0.1874 | $4,880.79 |
| 2020-01-02 | $0.0001687 | $0.0001687 | $0.0001687 | $0.0001687 | $0 | $4,880.79 |
| 2020-01-03 | $0.0001687 | $0.0001687 | $0.0001456 | $0.0001469 | $5.91 | $4,251.98 |
| 2020-01-04 | $0.0001468 | $0.0001491 | $0.0001460 | $0.0001467 | $0 | $4,244.82 |
| 2020-01-05 | $0.0001467 | $0.0001512 | $0.0001467 | $0.0001481 | $8.86 | $4,285.68 |
| 2020-01-06 | $0.0001482 | $0.0001521 | $0.0001482 | $0.0001521 | $0 | $4,401.74 |
| 2020-01-07 | $0.0001521 | $0.0001521 | $0.0001521 | $0.0001521 | $0 | $4,401.74 |
| 2020-01-08 | $0.0001521 | $0.0001521 | $0.0001521 | $0.0001521 | $0 | $4,401.74 |
| 2020-01-09 | $0.0001521 | $0.0001521 | $0.0001521 | $0.0001521 | $0 | $4,401.74 |
| 2020-01-10 | $0.0001521 | $0.0001521 | $0.0001521 | $0.0001521 | $0 | $4,401.74 |
| 2020-01-11 | $0.0001521 | $0.0001644 | $0.0001521 | $0.0001607 | $2.20 | $4,649.44 |
| 2020-01-12 | $0.0001606 | $0.0001635 | $0.0001600 | $0.0001630 | $0 | $4,716.65 |
| 2020-01-13 | $0.0001630 | $0.0001630 | $0.0001630 | $0.0001630 | $0 | $4,716.65 |
| 2020-01-14 | $0.0001630 | $0.0001630 | $0.0001630 | $0.0001630 | $0 | $4,716.65 |
| 2020-01-15 | $0.0001630 | $0.0001630 | $0.00008685 | $0.00008825 | $3.02 | $2,553.86 |
| 2020-01-16 | $0.00008827 | $0.00008853 | $0.00008616 | $0.00008730 | $2.99 | $2,526.43 |
| 2020-01-17 | $0.00008730 | $0.0001276 | $0.00008681 | $0.0001276 | $0.1276 | $3,693.08 |
| 2020-01-18 | $0.0001276 | $0.0001276 | $0.0001276 | $0.0001276 | $0 | $3,693.08 |
| 2020-01-19 | $0.0001276 | $0.0001276 | $0.0001276 | $0.0001276 | $0 | $3,693.08 |
| 2020-01-20 | $0.0001276 | $0.0002516 | $0.0001276 | $0.0002490 | $50.58 | $7,207.17 |
| 2020-01-21 | $0.0002489 | $0.0002605 | $0.0001300 | $0.0001300 | $0.1010 | $3,762.53 |
| 2020-01-22 | $0.0001300 | $0.0001300 | $0.0001300 | $0.0001300 | $0 | $3,762.53 |
| 2020-01-23 | $0.0001300 | $0.0001300 | $0.00008353 | $0.00008408 | $58.86 | $2,433.34 |
| 2020-01-24 | $0.00008418 | $0.0001705 | $0.00008263 | $0.0001691 | $2.65 | $4,892.76 |
| 2020-01-25 | $0.0001690 | $0.0001690 | $0.0001658 | $0.0001668 | $0 | $4,826.44 |
| 2020-01-26 | $0.0001668 | $0.0001715 | $0.0001668 | $0.0001715 | $14.69 | $4,963.79 |
| 2020-01-27 | $0.0001716 | $0.0001732 | $0.0001473 | $0.0001473 | $0.8615 | $4,262.04 |
| 2020-01-28 | $0.0001473 | $0.0001473 | $0.0001473 | $0.0001473 | $0 | $4,262.04 |
| 2020-01-29 | $0.0001473 | $0.0001473 | $0.0001276 | $0.0001276 | $8.98 | $3,692.79 |
| 2020-01-30 | $0.0001276 | $0.0001276 | $0.0001144 | $0.0001144 | $4.17 | $3,310.77 |
| 2020-01-31 | $0.0001144 | $0.0001144 | $0.0001144 | $0.0001144 | $0 | $3,310.77 |