LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0001417 | $0.0001417 | $0.0001417 | $0.0001417 | $0 | $4,099.40 |
| 2020-03-02 | $0.0001417 | $0.0001417 | $0.0001258 | $0.0001258 | $0.1414 | $3,641.56 |
| 2020-03-03 | $0.0001258 | $0.0001258 | $0.0001258 | $0.0001258 | $0 | $3,641.56 |
| 2020-03-04 | $0.0001258 | $0.0001258 | $0.0001258 | $0.0001258 | $1.89 | $3,641.56 |
| 2020-03-05 | $0.0001258 | $0.0001258 | $0.0001258 | $0.0001258 | $0 | $3,641.56 |
| 2020-03-06 | $0.0001258 | $0.0001258 | $0.00009045 | $0.00009116 | $57.67 | $2,638.26 |
| 2020-03-07 | $0.00009120 | $0.00009134 | $0.00009103 | $0.00009115 | $0 | $2,637.80 |
| 2020-03-08 | $0.00009115 | $0.0001752 | $0.00009115 | $0.0001619 | $6.48 | $4,686.20 |
| 2020-03-09 | $0.0001619 | $0.0001635 | $0.0001258 | $0.0001258 | $0.4664 | $3,641.56 |
| 2020-03-10 | $0.0001258 | $0.0001258 | $0.00007883 | $0.00007903 | $0.8693 | $2,287.08 |
| 2020-03-11 | $0.00007903 | $0.00007952 | $0.00007635 | $0.00007910 | $1.50 | $2,289.28 |
| 2020-03-12 | $0.00007910 | $0.0001240 | $0.00006241 | $0.0001240 | $2.21 | $3,588.60 |
| 2020-03-13 | $0.0001240 | $0.0001240 | $0.0001075 | $0.0001134 | $1.40 | $3,280.49 |
| 2020-03-14 | $0.0001136 | $0.0001141 | $0.0001020 | $0.0001020 | $3.45 | $2,951.91 |
| 2020-03-15 | $0.0001020 | $0.0001202 | $0.0001020 | $0.0001202 | $0.1185 | $3,479.21 |
| 2020-03-16 | $0.0001202 | $0.0001202 | $0.0001202 | $0.0001202 | $0 | $3,479.21 |
| 2020-03-17 | $0.0001202 | $0.0001202 | $0.0001202 | $0.0001202 | $0 | $3,479.21 |
| 2020-03-18 | $0.0001202 | $0.0001202 | $0.0001115 | $0.0001115 | $0.5148 | $3,227.72 |
| 2020-03-19 | $0.0001115 | $0.0001115 | $0.00008840 | $0.0001115 | $2.39 | $3,227.72 |
| 2020-03-20 | $0.0001115 | $0.0001115 | $0.0001115 | $0.0001115 | $0 | $3,227.72 |
| 2020-03-21 | $0.0001115 | $0.0001115 | $0.0001115 | $0.0001115 | $0 | $3,227.72 |
| 2020-03-22 | $0.0001115 | $0.0001115 | $0.0001115 | $0.0001115 | $0 | $3,227.72 |
| 2020-03-23 | $0.0001115 | $0.0001115 | $0.0001115 | $0.0001115 | $0 | $3,227.72 |
| 2020-03-24 | $0.0001115 | $0.0001115 | $0.0001115 | $0.0001115 | $0 | $3,227.72 |
| 2020-03-25 | $0.0001115 | $0.0001337 | $0.0001115 | $0.0001335 | $0.8208 | $3,863.90 |
| 2020-03-26 | $0.0001335 | $0.0001348 | $0.0001317 | $0.0001325 | $0 | $3,833.88 |
| 2020-03-27 | $0.0001325 | $0.0001325 | $0.0001061 | $0.0001061 | $1.98 | $3,069.41 |
| 2020-03-28 | $0.0001061 | $0.0001061 | $0.0001061 | $0.0001061 | $0 | $3,069.41 |
| 2020-03-29 | $0.0001061 | $0.0001061 | $0.0001061 | $0.0001061 | $1.68 | $3,069.99 |
| 2020-03-30 | $0.0001061 | $0.0001269 | $0.0001061 | $0.0001149 | $5.29 | $3,324.60 |
| 2020-03-31 | $0.0001148 | $0.0001150 | $0.0001116 | $0.0001116 | $0 | $3,228.29 |