LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0001729 | $0.0001797 | $0.0001719 | $0.0001719 | $0.1637 | $4,974.84 |
| 2020-05-02 | $0.0001719 | $0.0001719 | $0.0001719 | $0.0001719 | $0 | $4,974.84 |
| 2020-05-03 | $0.0001719 | $0.0001786 | $0.0001719 | $0.0001778 | $1.79 | $5,145.10 |
| 2020-05-04 | $0.0001778 | $0.0001786 | $0.0001728 | $0.0001771 | $0 | $5,125.71 |
| 2020-05-05 | $0.0001771 | $0.0001771 | $0.0001771 | $0.0001771 | $0 | $5,125.71 |
| 2020-05-06 | $0.0001771 | $0.0001771 | $0.0001771 | $0.0001771 | $0 | $5,125.71 |
| 2020-05-07 | $0.0001771 | $0.0001771 | $0.0001771 | $0.0001771 | $0 | $5,125.71 |
| 2020-05-08 | $0.0001771 | $0.0002999 | $0.0001771 | $0.0002951 | $5.85 | $8,540.58 |
| 2020-05-09 | $0.0002952 | $0.0002973 | $0.0001909 | $0.0001917 | $4.87 | $5,547.92 |
| 2020-05-10 | $0.0001917 | $0.0001933 | $0.0001714 | $0.0001933 | $1.85 | $5,593.88 |
| 2020-05-11 | $0.0001933 | $0.0001933 | $0.00009846 | $0.0001003 | $144.65 | $2,901.81 |
| 2020-05-12 | $0.0001003 | $0.0001790 | $0.00009998 | $0.0001760 | $40.90 | $5,092.67 |
| 2020-05-13 | $0.0001760 | $0.0001792 | $0.0001292 | $0.0001292 | $2.36 | $3,739.09 |
| 2020-05-14 | $0.0001292 | $0.0001707 | $0.0001060 | $0.0001085 | $19.37 | $3,141.29 |
| 2020-05-15 | $0.0001085 | $0.0001360 | $0.00009596 | $0.0001360 | $0.9473 | $3,935.31 |
| 2020-05-16 | $0.0001360 | $0.0001360 | $0.0001360 | $0.0001360 | $0 | $3,935.31 |
| 2020-05-17 | $0.0001360 | $0.0001360 | $0.0001360 | $0.0001360 | $0 | $3,935.31 |
| 2020-05-18 | $0.0001360 | $0.0001360 | $0.00009559 | $0.00009733 | $2.02 | $2,816.70 |
| 2020-05-19 | $0.00009727 | $0.0001360 | $0.00009535 | $0.0001360 | $0.8441 | $3,935.31 |
| 2020-05-20 | $0.0001360 | $0.0001360 | $0.0001360 | $0.0001360 | $0 | $3,935.31 |
| 2020-05-21 | $0.0001360 | $0.0001360 | $0.0001360 | $0.0001360 | $0.7512 | $3,935.31 |
| 2020-05-22 | $0.0001360 | $0.0001360 | $0.0001360 | $0.0001360 | $0 | $3,935.31 |
| 2020-05-23 | $0.0001360 | $0.0001360 | $0.0001360 | $0.0001360 | $0 | $3,935.31 |
| 2020-05-24 | $0.0001360 | $0.0001360 | $0.0001360 | $0.0001360 | $0 | $3,935.31 |
| 2020-05-25 | $0.0001360 | $0.0001791 | $0.0001360 | $0.0001781 | $1.77 | $5,155.27 |
| 2020-05-26 | $0.0001781 | $0.0001798 | $0.0001761 | $0.0001762 | $0 | $5,100.58 |
| 2020-05-27 | $0.0001762 | $0.0001762 | $0.00009081 | $0.00009185 | $1.37 | $2,658.18 |
| 2020-05-28 | $0.00009184 | $0.00009475 | $0.00009152 | $0.00009455 | $0 | $2,736.39 |
| 2020-05-29 | $0.00009455 | $0.00009455 | $0.00009455 | $0.00009455 | $0 | $2,736.39 |
| 2020-05-30 | $0.00009455 | $0.00009455 | $0.00009455 | $0.00009455 | $0 | $2,736.39 |
| 2020-05-31 | $0.00009455 | $0.0001190 | $0.00009455 | $0.0001190 | $2.47 | $3,444.48 |