LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.09863 | $0.1010 | $0.09592 | $0.1006 | $38.24 | $95,700.45 |
| 2018-09-02 | $0.1007 | $0.1028 | $0.09991 | $0.1024 | $9.22 | $97,438.43 |
| 2018-09-03 | $0.1024 | $0.1123 | $0.1013 | $0.1114 | $53.21 | $106,023 |
| 2018-09-04 | $0.1114 | $0.1119 | $0.09207 | $0.09303 | $124.35 | $88,549.49 |
| 2018-09-05 | $0.09311 | $0.1045 | $0.08868 | $0.09117 | $28.50 | $86,808.91 |
| 2018-09-06 | $0.09133 | $0.1110 | $0.08178 | $0.09802 | $177.71 | $93,382.40 |
| 2018-09-07 | $0.09792 | $0.1111 | $0.09631 | $0.09706 | $36.95 | $92,472.69 |
| 2018-09-08 | $0.09718 | $0.09853 | $0.09266 | $0.09307 | $3.49 | $88,671.11 |
| 2018-09-10 | $0.09537 | $0.1016 | $0.09072 | $0.09104 | $35.55 | $86,755.89 |
| 2018-09-11 | $0.09119 | $0.09203 | $0.08979 | $0.09078 | $15.02 | $86,514.79 |
| 2018-09-12 | $0.09079 | $0.1206 | $0.08213 | $0.08250 | $174.91 | $78,655.96 |
| 2018-09-13 | $0.08257 | $0.1158 | $0.08257 | $0.09428 | $27.53 | $89,903.28 |
| 2018-09-14 | $0.09422 | $0.1164 | $0.09317 | $0.1157 | $6.40 | $110,328 |
| 2018-09-15 | $0.1155 | $0.1163 | $0.09719 | $0.1160 | $63.97 | $110,650 |
| 2018-09-16 | $0.1163 | $0.1163 | $0.09675 | $0.09751 | $44.40 | $93,033.78 |
| 2018-09-17 | $0.09775 | $0.1001 | $0.09589 | $0.09643 | $29.87 | $92,015.00 |
| 2018-09-18 | $0.09644 | $0.09675 | $0.09472 | $0.09555 | $16.08 | $91,190.62 |
| 2018-09-19 | $0.09561 | $0.09757 | $0.09286 | $0.09612 | $9.23 | $91,736.89 |
| 2018-09-20 | $0.09617 | $0.09668 | $0.08601 | $0.08632 | $6.49 | $82,393.98 |
| 2018-09-21 | $0.08634 | $0.09945 | $0.08622 | $0.09073 | $72.15 | $86,623.86 |
| 2018-09-22 | $0.09080 | $0.09146 | $0.08783 | $0.09085 | $7.56 | $86,751.52 |
| 2018-09-23 | $0.09090 | $0.09165 | $0.08821 | $0.08848 | $12.06 | $84,499.04 |
| 2018-09-24 | $0.08850 | $0.09377 | $0.08717 | $0.08764 | $14.74 | $83,708.36 |
| 2018-09-25 | $0.08754 | $0.09137 | $0.08401 | $0.08502 | $26.29 | $81,216.75 |
| 2018-09-26 | $0.08488 | $0.1032 | $0.08438 | $0.08968 | $138.49 | $85,684.76 |
| 2018-09-27 | $0.08979 | $0.1089 | $0.08894 | $0.09200 | $41.10 | $87,925.74 |
| 2018-09-28 | $0.09202 | $0.1194 | $0.09202 | $0.1014 | $113.74 | $96,952.24 |
| 2018-09-29 | $0.1014 | $0.1278 | $0.09441 | $0.1211 | $225.54 | $115,775 |
| 2018-09-30 | $0.1211 | $0.1341 | $0.1096 | $0.1125 | $246.76 | $107,597 |