LTBcoin LTBC
Xếp hạng #?
07:44:20 10/11/2017
LTBcoin (LTBC)
Không hoạt động
Lịch sử giá LTBcoin (LTBC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0001149 | $0.0001395 | $0.0001140 | $0.0001385 | $25.75 | $38,133.17 |
| 2015-04-02 | $0.0001385 | $0.0001527 | $0.0001374 | $0.0001518 | $30.81 | $41,804.35 |
| 2015-04-03 | $0.0001518 | $0.0001523 | $0.0001291 | $0.0001322 | $12.53 | $36,416.27 |
| 2015-04-04 | $0.0001322 | $0.0001628 | $0.0001166 | $0.0001168 | $122.15 | $32,699.53 |
| 2015-04-05 | $0.0001167 | $0.0001341 | $0.0001167 | $0.0001276 | $51.86 | $35,740.63 |
| 2015-04-06 | $0.0001277 | $0.0001458 | $0.0001277 | $0.0001431 | $21.36 | $40,074.16 |
| 2015-04-07 | $0.0001431 | $0.0001504 | $0.0001412 | $0.0001470 | $38.82 | $41,168.33 |
| 2015-04-08 | $0.0001468 | $0.0001497 | $0.0001411 | $0.0001442 | $19.50 | $40,372.14 |
| 2015-04-09 | $0.0001441 | $0.0001472 | $0.0001283 | $0.0001291 | $85.07 | $36,167.71 |
| 2015-04-10 | $0.0001406 | $0.0001582 | $0.00007567 | $0.0001582 | $13.14 | $44,296.24 |
| 2015-04-11 | $0.0001583 | $0.0001607 | $0.0001324 | $0.0001349 | $4.55 | $38,400.29 |
| 2015-04-12 | $0.0001348 | $0.0001400 | $0.0001308 | $0.0001322 | $42.38 | $37,636.45 |
| 2015-04-13 | $0.0001322 | $0.0001327 | $0.0001088 | $0.0001214 | $126.58 | $34,560.91 |
| 2015-04-14 | $0.0001213 | $0.0001215 | $0.0001002 | $0.0001030 | $120.82 | $29,325.40 |
| 2015-04-15 | $0.0001030 | $0.0001096 | $0.0001028 | $0.0001096 | $4.53 | $31,199.82 |
| 2015-04-16 | $0.0001097 | $0.0001112 | $0.0001040 | $0.0001052 | $32.30 | $29,937.21 |
| 2015-04-17 | $0.0001051 | $0.0001076 | $0.0001021 | $0.0001048 | $17.65 | $29,832.16 |
| 2015-04-18 | $0.0001048 | $0.0001218 | $0.0001001 | $0.0001151 | $26.03 | $33,295.52 |
| 2015-04-19 | $0.0001151 | $0.0001186 | $0.0001097 | $0.0001143 | $11.98 | $33,062.65 |
| 2015-04-20 | $0.0001143 | $0.0001200 | $0.0001024 | $0.0001033 | $50.20 | $29,877.31 |
| 2015-04-21 | $0.0001033 | $0.0001875 | $0.0001032 | $0.0001196 | $157.53 | $34,589.80 |
| 2015-04-22 | $0.0001200 | $0.0001498 | $0.0001193 | $0.0001193 | $45.50 | $34,505.90 |
| 2015-04-23 | $0.0001194 | $0.0001470 | $0.0001121 | $0.0001215 | $92.68 | $35,153.04 |
| 2015-04-24 | $0.0001215 | $0.0001498 | $0.0001183 | $0.0001219 | $46.31 | $35,272.23 |
| 2015-04-25 | $0.0001220 | $0.0001259 | $0.00009741 | $0.00009965 | $146.13 | $29,281.43 |
| 2015-04-26 | $0.00009961 | $0.0001360 | $0.00008721 | $0.00009434 | $87.82 | $27,719.87 |
| 2015-04-27 | $0.00009435 | $0.0001238 | $0.00008721 | $0.0001238 | $48.78 | $36,370.36 |
| 2015-04-28 | $0.0001238 | $0.0001239 | $0.00009369 | $0.00009481 | $23.56 | $27,859.89 |
| 2015-04-29 | $0.00009486 | $0.0001060 | $0.00008995 | $0.00009040 | $47.74 | $26,562.96 |
| 2015-04-30 | $0.00009032 | $0.00009972 | $0.00009000 | $0.00009489 | $36.55 | $27,881.34 |