ltc2nXt LTC2NXT
Xếp hạng #?
20:39:21 04/03/2015
ltc2nXt (LTC2NXT)
Không hoạt động
Lịch sử giá ltc2nXt (LTC2NXT) 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 | $0.5622 | $0.5717 | $0.5325 | $0.5360 | $10.72 | $12,006.36 |
| 2014-11-02 | $0.5358 | $0.6537 | $0.5317 | $0.6517 | $332.38 | $14,598.66 |
| 2014-11-03 | $0.6489 | $0.9846 | $0.6489 | $0.9755 | $8.78 | $21,852.32 |
| 2014-11-04 | $0.9733 | $0.9897 | $0.9564 | $0.9640 | $57.84 | $21,593.04 |
| 2014-11-05 | $0.9655 | $1.02 | $0.9650 | $1.01 | $30.16 | $22,517.15 |
| 2014-11-06 | $1.01 | $1.01 | $0.8980 | $0.9159 | $11.91 | $20,515.13 |
| 2014-11-07 | $0.9162 | $0.9271 | $0.8811 | $0.8965 | $7.17 | $20,081.98 |
| 2014-11-08 | $0.8959 | $0.9153 | $0.8825 | $0.8913 | $104.28 | $19,965.37 |
| 2014-11-09 | $0.8905 | $0.9123 | $0.7962 | $0.8209 | $54.18 | $18,388.79 |
| 2014-11-10 | $0.8173 | $0.8312 | $0.7936 | $0.8066 | $32.27 | $18,068.76 |
| 2014-11-11 | $0.8042 | $0.8136 | $0.7879 | $0.8083 | $32.33 | $18,104.87 |
| 2014-11-12 | $0.8089 | $1.01 | $0.8089 | $1.00 | $9.01 | $26,006.16 |
| 2014-11-13 | $1.01 | $1.05 | $0.8773 | $0.9439 | $8.49 | $24,523.16 |
| 2014-11-14 | $0.9388 | $0.9449 | $0.7632 | $0.7941 | $116.73 | $20,632.20 |
| 2014-11-15 | $0.7994 | $0.8417 | $0.4726 | $0.7711 | $280.68 | $20,034.82 |
| 2014-11-16 | $0.7724 | $0.7944 | $0.7464 | $0.7747 | $193.68 | $20,128.23 |
| 2014-11-17 | $0.7756 | $0.8165 | $0.7475 | $0.7507 | $37.53 | $19,503.75 |
| 2014-11-18 | $0.7519 | $0.7634 | $0.4435 | $0.5413 | $159.15 | $14,064.58 |
| 2014-11-19 | $0.5402 | $0.5681 | $0.4675 | $0.4787 | $47.87 | $12,436.93 |
| 2014-11-20 | $0.4784 | $0.4866 | $0.4554 | $0.4685 | $46.85 | $12,173.58 |
| 2014-11-21 | $0.4732 | $0.6327 | $0.4550 | $0.6179 | $47.58 | $16,053.24 |
| 2014-11-22 | $0.6248 | $0.6806 | $0.4069 | $0.6636 | $328.48 | $17,241.47 |
| 2014-11-23 | $0.6639 | $0.7021 | $0.4640 | $0.5147 | $84.41 | $476,616 |
| 2014-11-24 | $0.5131 | $0.5399 | $0.3961 | $0.5243 | $68.16 | $485,482 |
| 2014-11-25 | $0.5239 | $0.5493 | $0.5032 | $0.5150 | $25.75 | $476,921 |
| 2014-11-26 | $0.5179 | $0.5193 | $0.3371 | $0.3420 | $62.24 | $316,661 |
| 2014-11-27 | $0.3439 | $0.3491 | $0.3378 | $0.3384 | $5.41 | $313,340 |
| 2014-11-28 | $0.3381 | $0.4883 | $0.3342 | $0.4748 | $311.93 | $439,640 |
| 2014-11-29 | $0.4743 | $0.5469 | $0.4721 | $0.5012 | $22.05 | $464,061 |
| 2014-11-30 | $0.4974 | $0.5053 | $0.4791 | $0.4806 | $1.92 | $445,038 |