LTBcoin LTBC
Xếp hạng #?
07:44:20 10/11/2017
LTBcoin (LTBC)
Không hoạt động
Lịch sử giá LTBcoin (LTBC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0003430 | $0.0004087 | $0.0002729 | $0.0002791 | $6.71 | $46,275.12 |
| 2014-11-02 | $0.0002794 | $0.0002826 | $0.0002699 | $0.0002705 | $76.33 | $44,845.16 |
| 2014-11-03 | $0.0002702 | $0.0003278 | $0.0002701 | $0.0002850 | $186.24 | $47,243.67 |
| 2014-11-04 | $0.0002846 | $0.0003320 | $0.0002779 | $0.0002842 | $190.63 | $47,121.98 |
| 2014-11-05 | $0.0002844 | $0.0003365 | $0.0002844 | $0.0003327 | $8.01 | $55,158.43 |
| 2014-11-06 | $0.0003327 | $0.0003367 | $0.0002884 | $0.0003031 | $109.81 | $50,250.15 |
| 2014-11-07 | $0.0003036 | $0.0003323 | $0.0001623 | $0.0002789 | $695.78 | $46,234.17 |
| 2014-11-08 | $0.0002787 | $0.0003176 | $0.0002556 | $0.0003169 | $87.43 | $54,373.34 |
| 2014-11-09 | $0.0003168 | $0.0003170 | $0.0002531 | $0.0002591 | $153.50 | $44,455.79 |
| 2014-11-10 | $0.0002584 | $0.0003153 | $0.0002474 | $0.0002650 | $220.41 | $45,462.45 |
| 2014-11-11 | $0.0002642 | $0.0002915 | $0.0002427 | $0.0002427 | $23.48 | $41,639.11 |
| 2014-11-12 | $0.0002429 | $0.0003073 | $0.0002429 | $0.0002796 | $30.89 | $47,965.48 |
| 2014-11-13 | $0.0002820 | $0.0003370 | $0.0002567 | $0.0002693 | $167.10 | $46,201.63 |
| 2014-11-14 | $0.0002678 | $0.0003123 | $0.0002354 | $0.0002953 | $66.39 | $50,666.85 |
| 2014-11-15 | $0.0003006 | $0.0003050 | $0.0001908 | $0.0001916 | $211.69 | $33,967.46 |
| 2014-11-16 | $0.0001908 | $0.0002725 | $0.0001907 | $0.0002621 | $179.78 | $46,466.00 |
| 2014-11-17 | $0.0002624 | $0.0002732 | $0.0002354 | $0.0002363 | $40.09 | $41,902.17 |
| 2014-11-18 | $0.0002365 | $0.0003011 | $0.0002243 | $0.0002251 | $25.60 | $39,916.28 |
| 2014-11-19 | $0.0002243 | $0.0002358 | $0.0002243 | $0.0002321 | $2.34 | $41,161.01 |
| 2014-11-20 | $0.0002320 | $0.0002600 | $0.0002092 | $0.0002111 | $143.43 | $37,435.15 |
| 2014-11-21 | $0.0002111 | $0.0002210 | $0.0002030 | $0.0002129 | $13.06 | $37,758.21 |
| 2014-11-22 | $0.0002134 | $0.0002134 | $0.0001731 | $0.0001772 | $50.17 | $32,427.95 |
| 2014-11-23 | $0.0001773 | $0.0001900 | $0.0001649 | $0.0001875 | $137.15 | $34,302.82 |
| 2014-11-24 | $0.0001871 | $0.0002275 | $0.0001804 | $0.0002024 | $184.38 | $37,035.52 |
| 2014-11-25 | $0.0002024 | $0.0002342 | $0.0001875 | $0.0001877 | $63.96 | $34,341.61 |
| 2014-11-26 | $0.0001880 | $0.0001888 | $0.0001829 | $0.0001842 | $12.65 | $33,703.17 |
| 2014-11-27 | $0.0001853 | $0.0001895 | $0.0001696 | $0.0001704 | $95.53 | $31,177.79 |
| 2014-11-28 | $0.0001702 | $0.0002176 | $0.0001702 | $0.0001975 | $49.25 | $36,140.17 |
| 2014-11-29 | $0.0001973 | $0.0002220 | $0.0001867 | $0.0001899 | $14.54 | $34,744.73 |
| 2014-11-30 | $0.0001899 | $0.0002230 | $0.0001567 | $0.0002224 | $7.96 | $41,951.93 |