LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0001116 | $0.0001327 | $0.0001116 | $0.0001327 | $1.18 | $3,841.23 |
| 2020-04-02 | $0.0001327 | $0.0001352 | $0.0001116 | $0.0001116 | $0.6731 | $3,228.29 |
| 2020-04-03 | $0.0001116 | $0.0001116 | $0.0001116 | $0.0001116 | $0 | $3,228.29 |
| 2020-04-04 | $0.0001116 | $0.0001351 | $0.00008275 | $0.00009043 | $29.15 | $2,616.94 |
| 2020-04-05 | $0.00009044 | $0.0001474 | $0.00008833 | $0.0001426 | $8.35 | $4,126.61 |
| 2020-04-06 | $0.0001426 | $0.0001466 | $0.0001228 | $0.0001300 | $3.18 | $3,762.29 |
| 2020-04-07 | $0.0001303 | $0.0001482 | $0.00007190 | $0.00007223 | $205.36 | $2,090.46 |
| 2020-04-08 | $0.00007219 | $0.00008539 | $0.00007197 | $0.00008539 | $0 | $2,471.22 |
| 2020-04-09 | $0.00008539 | $0.0001001 | $0.00008539 | $0.0001001 | $0.3333 | $2,897.22 |
| 2020-04-10 | $0.0001001 | $0.0001001 | $0.0001001 | $0.0001001 | $1.32 | $2,896.35 |
| 2020-04-11 | $0.0001001 | $0.0001001 | $0.00007069 | $0.00007212 | $9.29 | $2,087.14 |
| 2020-04-12 | $0.00007214 | $0.0001006 | $0.00007171 | $0.0001006 | $2.50 | $2,909.95 |
| 2020-04-13 | $0.0001006 | $0.0001006 | $0.0001006 | $0.0001006 | $0 | $2,909.95 |
| 2020-04-14 | $0.0001006 | $0.0001006 | $0.0001006 | $0.0001006 | $0 | $2,909.95 |
| 2020-04-15 | $0.0001006 | $0.0001006 | $0.0001006 | $0.0001006 | $0 | $2,909.95 |
| 2020-04-16 | $0.0001006 | $0.0001006 | $0.0001006 | $0.0001006 | $0 | $2,909.95 |
| 2020-04-17 | $0.0001006 | $0.0001419 | $0.0001006 | $0.0001383 | $39.36 | $4,003.49 |
| 2020-04-18 | $0.0001384 | $0.0002179 | $0.0001384 | $0.0002175 | $5.07 | $6,293.10 |
| 2020-04-19 | $0.0002173 | $0.0002181 | $0.0002152 | $0.0002162 | $0 | $6,255.73 |
| 2020-04-20 | $0.0002162 | $0.0002162 | $0.0001401 | $0.0002064 | $423.72 | $5,971.99 |
| 2020-04-21 | $0.0002064 | $0.0002080 | $0.0002047 | $0.0002055 | $4.69 | $5,945.83 |
| 2020-04-22 | $0.0002054 | $0.0002142 | $0.0002051 | $0.0002131 | $11.51 | $6,168.20 |
| 2020-04-23 | $0.0002132 | $0.0002230 | $0.0002096 | $0.0002180 | $23.02 | $6,308.85 |
| 2020-04-24 | $0.0002180 | $0.0002275 | $0.0002180 | $0.0002265 | $11.34 | $6,554.46 |
| 2020-04-25 | $0.0002265 | $0.0002297 | $0.0002254 | $0.0002265 | $0 | $6,553.91 |
| 2020-04-26 | $0.0002265 | $0.0002310 | $0.0002264 | $0.0002301 | $55.28 | $6,658.01 |
| 2020-04-27 | $0.0002305 | $0.0003101 | $0.0002300 | $0.0002336 | $233.60 | $6,760.97 |
| 2020-04-28 | $0.0002337 | $0.0002337 | $0.0001544 | $0.0001560 | $63.46 | $4,515.00 |
| 2020-04-29 | $0.0001559 | $0.0001763 | $0.0001556 | $0.0001738 | $0 | $5,028.51 |
| 2020-04-30 | $0.0001738 | $0.0001775 | $0.0001706 | $0.0001729 | $1.19 | $5,004.93 |