LiteBar LTB
Xếp hạng #?
05:41:03 21/12/2018
LiteBar (LTB)
Không hoạt động
Lịch sử giá LiteBar (LTB) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.1113 | $0.1237 | $0.1046 | $0.1237 | $122.48 | $119,906 |
| 2018-11-02 | $0.1237 | $0.1237 | $0.1021 | $0.1021 | $46.59 | $99,038.74 |
| 2018-11-03 | $0.1021 | $0.1117 | $0.1021 | $0.1116 | $100.75 | $108,236 |
| 2018-11-04 | $0.1116 | $0.1116 | $0.1041 | $0.1064 | $73.64 | $103,298 |
| 2018-11-05 | $0.1064 | $0.1071 | $0.1038 | $0.1042 | $126.51 | $101,184 |
| 2018-11-06 | $0.1046 | $0.1149 | $0.1026 | $0.1038 | $253.27 | $100,587 |
| 2018-11-07 | $0.1038 | $0.1478 | $0.1034 | $0.1286 | $496.40 | $124,932 |
| 2018-11-08 | $0.1285 | $0.1476 | $0.1260 | $0.1261 | $194.02 | $122,645 |
| 2018-11-09 | $0.1262 | $0.1662 | $0.1252 | $0.1362 | $278.27 | $132,495 |
| 2018-11-10 | $0.1362 | $0.1423 | $0.1359 | $0.1369 | $31.30 | $133,207 |
| 2018-11-11 | $0.1368 | $0.1424 | $0.1245 | $0.1253 | $210.78 | $122,030 |
| 2018-11-12 | $0.1261 | $0.1264 | $0.1240 | $0.1243 | $319.60 | $121,005 |
| 2018-11-13 | $0.1243 | $0.1248 | $0.1120 | $0.1128 | $65.18 | $109,911 |
| 2018-11-14 | $0.1125 | $0.1202 | $0.09745 | $0.1011 | $85.44 | $98,511.20 |
| 2018-11-15 | $0.1016 | $0.1222 | $0.09452 | $0.1010 | $110.02 | $98,509.34 |
| 2018-11-16 | $0.1010 | $0.1223 | $0.09885 | $0.1033 | $187.37 | $100,820 |
| 2018-11-17 | $0.1035 | $0.1139 | $0.09549 | $0.09596 | $135.03 | $93,661.19 |
| 2018-11-18 | $0.09627 | $0.1232 | $0.09596 | $0.1040 | $94.52 | $101,521 |
| 2018-11-19 | $0.1040 | $0.1158 | $0.08891 | $0.08985 | $106.82 | $87,780.12 |
| 2018-11-20 | $0.08933 | $0.1213 | $0.07840 | $0.09546 | $179.51 | $93,309.62 |
| 2018-11-21 | $0.09553 | $0.1170 | $0.08300 | $0.1145 | $183.25 | $111,939 |
| 2018-11-22 | $0.1141 | $0.1141 | $0.08267 | $0.08289 | $59.40 | $81,088.84 |
| 2018-11-23 | $0.08247 | $0.09383 | $0.07960 | $0.08316 | $48.65 | $81,385.62 |
| 2018-11-24 | $0.08310 | $0.09251 | $0.07875 | $0.07875 | $79.57 | $77,095.75 |
| 2018-11-25 | $0.07878 | $0.08849 | $0.07152 | $0.08800 | $42.47 | $86,192.86 |
| 2018-11-26 | $0.08819 | $0.08981 | $0.06919 | $0.07245 | $119.22 | $70,995.22 |
| 2018-11-27 | $0.07241 | $0.07373 | $0.07014 | $0.07250 | $0 | $71,073.29 |
| 2018-11-28 | $0.07250 | $0.07250 | $0.07250 | $0.07250 | $0 | $71,105.13 |
| 2018-11-29 | $0.07250 | $0.07250 | $0.07250 | $0.07250 | $0 | $71,138.16 |
| 2018-11-30 | $0.07250 | $0.07250 | $0.07250 | $0.07250 | $0 | $71,171.15 |