LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.1122 | $0.1129 | $0.1050 | $0.1055 | $105.91 | $100,906 |
| 2018-10-02 | $0.1052 | $0.1183 | $0.09697 | $0.1170 | $107.26 | $111,950 |
| 2018-10-03 | $0.1171 | $0.1178 | $0.09746 | $0.09840 | $9.43 | $94,149.14 |
| 2018-10-04 | $0.09852 | $0.1021 | $0.09822 | $0.1017 | $15.08 | $97,314.37 |
| 2018-10-05 | $0.1020 | $0.1166 | $0.1014 | $0.1096 | $48.25 | $105,015 |
| 2018-10-06 | $0.1099 | $0.1099 | $0.09466 | $0.09514 | $177.15 | $91,183.28 |
| 2018-10-07 | $0.09549 | $0.09563 | $0.09448 | $0.09492 | $5.58 | $91,014.18 |
| 2018-10-08 | $0.09084 | $0.09321 | $0.09068 | $0.09158 | $45.79 | $87,859.82 |
| 2018-10-09 | $0.09190 | $0.09202 | $0.08577 | $0.08636 | $137.54 | $82,867.77 |
| 2018-10-10 | $0.08607 | $0.1181 | $0.08580 | $0.09758 | $173.66 | $93,668.53 |
| 2018-10-11 | $0.09725 | $0.1185 | $0.08409 | $0.1095 | $241.79 | $105,138 |
| 2018-10-12 | $0.1093 | $0.1097 | $0.09775 | $0.09825 | $56.27 | $94,388.40 |
| 2018-10-13 | $0.09825 | $0.09891 | $0.09793 | $0.09812 | $48.02 | $94,304.28 |
| 2018-10-14 | $0.09814 | $0.1014 | $0.09814 | $0.09861 | $45.35 | $94,807.78 |
| 2018-10-15 | $0.09871 | $0.1115 | $0.09803 | $0.1039 | $55.15 | $99,989.74 |
| 2018-10-16 | $0.1039 | $0.1053 | $0.1031 | $0.1037 | $64.46 | $99,754.59 |
| 2018-10-17 | $0.1040 | $0.1243 | $0.1024 | $0.1062 | $162.15 | $102,253 |
| 2018-10-18 | $0.1066 | $0.1289 | $0.1035 | $0.1043 | $41.66 | $100,457 |
| 2018-10-19 | $0.1043 | $0.1086 | $0.1019 | $0.1019 | $87.61 | $98,219.08 |
| 2018-10-20 | $0.1019 | $0.1311 | $0.1017 | $0.1259 | $191.78 | $121,404 |
| 2018-10-21 | $0.1259 | $0.1369 | $0.1026 | $0.1156 | $221.77 | $111,530 |
| 2018-10-22 | $0.1156 | $0.1156 | $0.1024 | $0.1083 | $140.08 | $104,546 |
| 2018-10-23 | $0.1083 | $0.1235 | $0.1043 | $0.1054 | $48.23 | $101,726 |
| 2018-10-24 | $0.1049 | $0.1588 | $0.1049 | $0.1288 | $497.19 | $124,379 |
| 2018-10-25 | $0.1288 | $0.1463 | $0.1140 | $0.1200 | $276.46 | $115,941 |
| 2018-10-26 | $0.1203 | $0.1460 | $0.1122 | $0.1215 | $243.27 | $117,418 |
| 2018-10-27 | $0.1213 | $0.1432 | $0.1123 | $0.1185 | $117.55 | $114,617 |
| 2018-10-28 | $0.1192 | $0.1455 | $0.1134 | $0.1221 | $95.11 | $118,176 |
| 2018-10-29 | $0.1215 | $0.1234 | $0.1114 | $0.1185 | $128.78 | $114,747 |
| 2018-10-30 | $0.1186 | $0.1386 | $0.1172 | $0.1190 | $26.38 | $115,225 |
| 2018-10-31 | $0.1194 | $0.1307 | $0.1113 | $0.1113 | $80.65 | $107,863 |