LTBcoin LTBC
Xếp hạng #?
07:44:20 10/11/2017
LTBcoin (LTBC)
Không hoạt động
Lịch sử giá LTBcoin (LTBC) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.0002129 | $0.0002132 | $0.0002001 | $0.0002003 | $237.52 | $95,426.14 |
| 2016-09-02 | $0.0002003 | $0.0002403 | $0.0002001 | $0.0002302 | $670.89 | $109,680 |
| 2016-09-03 | $0.0002302 | $0.0002358 | $0.0002067 | $0.0002332 | $328.81 | $111,096 |
| 2016-09-04 | $0.0002333 | $0.0002409 | $0.0002108 | $0.0002191 | $884.63 | $104,596 |
| 2016-09-05 | $0.0002191 | $0.0002368 | $0.0002184 | $0.0002315 | $284.89 | $110,560 |
| 2016-09-06 | $0.0002316 | $0.0002381 | $0.0002248 | $0.0002381 | $174.78 | $113,669 |
| 2016-09-07 | $0.0002381 | $0.0002512 | $0.0002025 | $0.0002274 | $1,455.75 | $108,573 |
| 2016-09-08 | $0.0002274 | $0.0002632 | $0.0002026 | $0.0002631 | $876.01 | $125,630 |
| 2016-09-09 | $0.0002631 | $0.001674 | $0.0002444 | $0.0006354 | $759,481 | $303,377 |
| 2016-09-10 | $0.0006291 | $0.0008170 | $0.0004995 | $0.0005113 | $146,906 | $244,151 |
| 2016-09-11 | $0.0005113 | $0.0005484 | $0.0003866 | $0.0004184 | $59,300.10 | $200,238 |
| 2016-09-12 | $0.0004186 | $0.0004257 | $0.0003885 | $0.0003891 | $8,224.23 | $186,220 |
| 2016-09-13 | $0.0003893 | $0.0004151 | $0.0003654 | $0.0003898 | $8,515.11 | $186,537 |
| 2016-09-14 | $0.0003960 | $0.001137 | $0.0003955 | $0.0009039 | $572,192 | $432,553 |
| 2016-09-15 | $0.0008794 | $0.0008976 | $0.0005675 | $0.0006376 | $130,842 | $305,121 |
| 2016-09-16 | $0.0006436 | $0.0006571 | $0.0005101 | $0.0005220 | $28,031.00 | $249,785 |
| 2016-09-17 | $0.0005220 | $0.0006842 | $0.0005101 | $0.0006001 | $20,212.30 | $287,155 |
| 2016-09-18 | $0.0005999 | $0.0006093 | $0.0005704 | $0.0005855 | $2,386.93 | $280,776 |
| 2016-09-19 | $0.0005855 | $0.0006022 | $0.0005234 | $0.0005727 | $2,388.05 | $274,615 |
| 2016-09-20 | $0.0005727 | $0.0006695 | $0.0005361 | $0.0005968 | $7,819.02 | $286,195 |
| 2016-09-21 | $0.0005960 | $0.0006178 | $0.0005497 | $0.0006080 | $3,172.91 | $291,547 |
| 2016-09-22 | $0.0006080 | $0.0006092 | $0.0005254 | $0.0005664 | $5,266.87 | $271,629 |
| 2016-09-23 | $0.0005665 | $0.0005848 | $0.0005370 | $0.0005546 | $1,300.97 | $265,956 |
| 2016-09-24 | $0.0005787 | $0.0005804 | $0.0005359 | $0.0005483 | $1,279.88 | $262,950 |
| 2016-09-25 | $0.0005484 | $0.0005521 | $0.0005304 | $0.0005344 | $641.40 | $256,799 |
| 2016-09-26 | $0.0005344 | $0.0005763 | $0.0005163 | $0.0005352 | $4,993.89 | $257,157 |
| 2016-09-27 | $0.0005351 | $0.0005647 | $0.0005217 | $0.0005334 | $922.68 | $256,309 |
| 2016-09-28 | $0.0005334 | $0.0005516 | $0.0004840 | $0.0005141 | $5,343.13 | $247,023 |
| 2016-09-29 | $0.0005140 | $0.0005146 | $0.0004115 | $0.0004544 | $7,252.18 | $218,331 |
| 2016-09-30 | $0.0004544 | $0.0004917 | $0.0004061 | $0.0004512 | $7,040.41 | $216,789 |