LTBcoin LTBC
Xếp hạng #?
07:44:20 10/11/2017
LTBcoin (LTBC)
Không hoạt động
Lịch sử giá LTBcoin (LTBC) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.0008552 | $0.0009101 | $0.0008415 | $0.0008453 | $55.12 | $93,818.36 |
| 2014-09-02 | $0.0008446 | $0.0009044 | $0.0007141 | $0.0008976 | $219.25 | $99,620.48 |
| 2014-09-03 | $0.0008965 | $0.0009112 | $0.0008388 | $0.0009074 | $122.48 | $100,714 |
| 2014-09-04 | $0.0009076 | $0.0009143 | $0.0007567 | $0.0007590 | $35.44 | $84,238.57 |
| 2014-09-05 | $0.0007590 | $0.0007864 | $0.0007224 | $0.0007250 | $105.29 | $80,469.34 |
| 2014-09-06 | $0.0007250 | $0.0008782 | $0.0006429 | $0.0008775 | $120.71 | $97,398.57 |
| 2014-09-07 | $0.0008781 | $0.0009108 | $0.0008774 | $0.0009019 | $99.18 | $100,098 |
| 2014-09-08 | $0.0009010 | $0.0009160 | $0.0005551 | $0.0008400 | $49.36 | $98,559.58 |
| 2014-09-09 | $0.0008405 | $0.0008462 | $0.0005474 | $0.0005941 | $276.23 | $69,701.02 |
| 2014-09-10 | $0.0005944 | $0.0008010 | $0.0005813 | $0.0005944 | $432.76 | $69,739.74 |
| 2014-09-11 | $0.0005947 | $0.0006126 | $0.0005808 | $0.0005949 | $135.95 | $69,796.52 |
| 2014-09-12 | $0.0005947 | $0.0007428 | $0.0005765 | $0.0006163 | $3,787.78 | $72,308.73 |
| 2014-09-13 | $0.0006164 | $0.0006206 | $0.0005847 | $0.0006179 | $224.98 | $76,374.27 |
| 2014-09-14 | $0.0006181 | $0.0009887 | $0.0005923 | $0.0009080 | $745.43 | $112,229 |
| 2014-09-15 | $0.0009078 | $0.0009632 | $0.0007584 | $0.0007916 | $1,045.64 | $97,840.57 |
| 2014-09-16 | $0.0007907 | $0.0008482 | $0.0006615 | $0.0006833 | $3,949.82 | $84,461.32 |
| 2014-09-17 | $0.0006829 | $0.0008605 | $0.0006820 | $0.0007440 | $2,048.62 | $91,961.27 |
| 2014-09-18 | $0.0007441 | $0.0009133 | $0.0005692 | $0.0005968 | $252.41 | $73,768.28 |
| 2014-09-19 | $0.0005964 | $0.0006544 | $0.0005281 | $0.0006475 | $14.57 | $80,026.91 |
| 2014-09-20 | $0.0006473 | $0.0006484 | $0.0005509 | $0.0005651 | $119.11 | $73,352.45 |
| 2014-09-21 | $0.0005639 | $0.0006250 | $0.0005165 | $0.0006232 | $558.58 | $80,896.42 |
| 2014-09-22 | $0.0006236 | $0.0007575 | $0.0005186 | $0.0005830 | $414.66 | $75,683.86 |
| 2014-09-23 | $0.0005829 | $0.0006654 | $0.0005515 | $0.0005776 | $411.41 | $74,978.98 |
| 2014-09-24 | $0.0005775 | $0.0006819 | $0.0005067 | $0.0005670 | $362.26 | $73,608.96 |
| 2014-09-25 | $0.0005670 | $0.0005867 | $0.0005385 | $0.0005866 | $102.50 | $76,143.39 |
| 2014-09-26 | $0.0005864 | $0.0005912 | $0.0005379 | $0.0005493 | $37.25 | $71,304.42 |
| 2014-09-27 | $0.0005481 | $0.0008935 | $0.0004863 | $0.0005032 | $383.00 | $68,408.20 |
| 2014-09-28 | $0.0005031 | $0.0005377 | $0.0004529 | $0.0004564 | $121.83 | $62,046.65 |
| 2014-09-29 | $0.0004561 | $0.0004957 | $0.0004387 | $0.0004816 | $239.13 | $65,478.95 |
| 2014-09-30 | $0.0004824 | $0.0005383 | $0.0004628 | $0.0005137 | $55.52 | $69,836.46 |