LTBcoin LTBC
Xếp hạng #?
07:44:20 10/11/2017
LTBcoin (LTBC)
Không hoạt động
Lịch sử giá LTBcoin (LTBC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0004346 | $0.0004486 | $0.0003977 | $0.0004086 | $2,041.08 | $198,152 |
| 2016-11-02 | $0.0004087 | $0.0004288 | $0.0003623 | $0.0003918 | $1,997.46 | $190,001 |
| 2016-11-03 | $0.0003926 | $0.0004070 | $0.0003508 | $0.0003717 | $564.15 | $180,279 |
| 2016-11-04 | $0.0003719 | $0.0004279 | $0.0003293 | $0.0003798 | $1,947.86 | $184,204 |
| 2016-11-05 | $0.0003797 | $0.0003874 | $0.0003419 | $0.0003799 | $787.61 | $184,229 |
| 2016-11-06 | $0.0003798 | $0.0004357 | $0.0003658 | $0.0003704 | $1,665.65 | $179,652 |
| 2016-11-07 | $0.0003703 | $0.0003872 | $0.0003363 | $0.0003866 | $1,587.75 | $187,803 |
| 2016-11-08 | $0.0003867 | $0.0004195 | $0.0003587 | $0.0003905 | $559.25 | $189,725 |
| 2016-11-09 | $0.0003904 | $0.0004187 | $0.0003385 | $0.0003543 | $1,410.79 | $172,140 |
| 2016-11-10 | $0.0003544 | $0.0003650 | $0.0003432 | $0.0003649 | $423.74 | $177,261 |
| 2016-11-11 | $0.0003649 | $0.0003656 | $0.0003501 | $0.0003582 | $75.62 | $174,018 |
| 2016-11-12 | $0.0003582 | $0.0003586 | $0.0003180 | $0.0003384 | $485.83 | $164,411 |
| 2016-11-13 | $0.0003384 | $0.0003385 | $0.0003250 | $0.0003370 | $132.78 | $163,986 |
| 2016-11-14 | $0.0003370 | $0.0003955 | $0.0003152 | $0.0003593 | $1,390.42 | $174,853 |
| 2016-11-15 | $0.0003596 | $0.0003600 | $0.0003286 | $0.0003345 | $1,559.54 | $162,745 |
| 2016-11-16 | $0.0003342 | $0.0003548 | $0.0003190 | $0.0003200 | $534.13 | $155,721 |
| 2016-11-17 | $0.0003200 | $0.0003310 | $0.0002958 | $0.0002965 | $921.22 | $144,293 |
| 2016-11-18 | $0.0002964 | $0.0003460 | $0.0002948 | $0.0003383 | $686.95 | $164,613 |
| 2016-11-19 | $0.0003382 | $0.0003612 | $0.0003302 | $0.0003307 | $291.63 | $160,891 |
| 2016-11-20 | $0.0003307 | $0.0003472 | $0.0003081 | $0.0003216 | $188.09 | $156,507 |
| 2016-11-21 | $0.0003217 | $0.0003410 | $0.0003174 | $0.0003328 | $64.11 | $162,198 |
| 2016-11-22 | $0.0003327 | $0.0003478 | $0.0002996 | $0.0003156 | $816.37 | $153,796 |
| 2016-11-23 | $0.0003156 | $0.0003276 | $0.0003043 | $0.0003276 | $252.60 | $159,665 |
| 2016-11-24 | $0.0003202 | $0.0003471 | $0.0002944 | $0.0002962 | $6,402.37 | $144,345 |
| 2016-11-25 | $0.0002961 | $0.0003175 | $0.0002959 | $0.0003115 | $118.49 | $151,801 |
| 2016-11-26 | $0.0003115 | $0.0003748 | $0.0003038 | $0.0003384 | $2,372.68 | $165,164 |
| 2016-11-27 | $0.0003383 | $0.0003593 | $0.0003228 | $0.0003367 | $955.82 | $164,349 |
| 2016-11-28 | $0.0003367 | $0.0004561 | $0.0003238 | $0.0004488 | $14,400.40 | $219,070 |
| 2016-11-29 | $0.0004488 | $0.0004488 | $0.0003166 | $0.0003531 | $7,106.51 | $172,367 |
| 2016-11-30 | $0.0003531 | $0.0003737 | $0.0003058 | $0.0003505 | $4,369.39 | $171,072 |