LitecoinPoS LTCP
Xếp hạng #?
13:50:06 27/01/2021
LitecoinPoS (LTCP)
Không theo dõi
Lịch sử giá LitecoinPoS (LTCP) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $1.75 | $1.85 | $1.66 | $1.76 | $24,166.01 | $0 |
| 2020-09-02 | $1.76 | $1.82 | $1.57 | $1.67 | $9,948.59 | $0 |
| 2020-09-03 | $1.68 | $1.69 | $1.47 | $1.51 | $31,929.70 | $0 |
| 2020-09-04 | $1.51 | $1.56 | $1.47 | $1.55 | $37,776.84 | $0 |
| 2020-09-05 | $1.53 | $1.56 | $1.39 | $1.40 | $6,475.34 | $0 |
| 2020-09-06 | $1.40 | $1.41 | $1.06 | $1.06 | $25,362.60 | $0 |
| 2020-09-07 | $1.06 | $1.07 | $0.7193 | $0.7737 | $5,200.65 | $0 |
| 2020-09-08 | $0.7698 | $0.7779 | $0.7045 | $0.7278 | $7,409.62 | $0 |
| 2020-09-09 | $0.7279 | $0.7568 | $0.7155 | $0.7355 | $6,917.14 | $0 |
| 2020-09-10 | $0.7355 | $0.7824 | $0.7274 | $0.7580 | $7,209.06 | $0 |
| 2020-09-11 | $0.7802 | $0.7817 | $0.6943 | $0.7574 | $6,245.74 | $0 |
| 2020-09-12 | $0.7575 | $0.7837 | $0.7347 | $0.7709 | $19,701.22 | $0 |
| 2020-09-13 | $0.7713 | $0.7889 | $0.7313 | $0.7471 | $21,845.51 | $0 |
| 2020-09-14 | $0.7604 | $0.9022 | $0.7283 | $0.7626 | $17,556.77 | $0 |
| 2020-09-15 | $0.7626 | $0.8258 | $0.7465 | $0.7937 | $20,977.24 | $0 |
| 2020-09-16 | $0.7937 | $0.8086 | $0.7413 | $0.7925 | $27,385.41 | $0 |
| 2020-09-17 | $0.7925 | $0.8385 | $0.7847 | $0.8081 | $30,200.50 | $0 |
| 2020-09-18 | $0.8085 | $0.8318 | $0.7930 | $0.8141 | $34,743.92 | $0 |
| 2020-09-19 | $0.8183 | $0.8403 | $0.7709 | $0.8316 | $40,124.75 | $0 |
| 2020-09-20 | $0.8197 | $0.8357 | $0.7368 | $0.7713 | $44,149.21 | $0 |
| 2020-09-21 | $0.7713 | $0.8239 | $0.6916 | $0.8000 | $40,277.52 | $0 |
| 2020-09-22 | $0.7794 | $0.8150 | $0.7121 | $0.7694 | $20,873.68 | $0 |
| 2020-09-23 | $0.7652 | $0.7948 | $0.7300 | $0.7346 | $43,997.34 | $0 |
| 2020-09-24 | $0.7742 | $0.7937 | $0.7369 | $0.7810 | $48,093.26 | $0 |
| 2020-09-25 | $0.7810 | $0.8513 | $0.7541 | $0.7939 | $47,611.86 | $0 |
| 2020-09-26 | $0.7975 | $0.8104 | $0.7576 | $0.7653 | $45,387.13 | $0 |
| 2020-09-27 | $0.7911 | $0.8258 | $0.7566 | $0.7759 | $38,561.89 | $0 |
| 2020-09-28 | $0.7785 | $0.7870 | $0.7669 | $0.7671 | $46,613.66 | $0 |
| 2020-09-29 | $0.7670 | $0.7820 | $0.7582 | $0.7745 | $45,317.60 | $0 |
| 2020-09-30 | $0.7745 | $0.7823 | $0.7380 | $0.7731 | $45,769.78 | $0 |