LiteBitcoin LBTC
Xếp hạng #?
18:33:08 08/01/2021
LiteBitcoin (LBTC)
Không theo dõi
Lịch sử giá LiteBitcoin (LBTC) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.0003925 | $0.0003969 | $0.0003664 | $0.0003761 | $0 | $10,884.12 |
| 2020-12-02 | $0.0003761 | $0.0003862 | $0.0003670 | $0.0003841 | $0 | $11,117.05 |
| 2020-12-03 | $0.0003841 | $0.0003913 | $0.0003785 | $0.0003889 | $0 | $11,253.59 |
| 2020-12-04 | $0.0003890 | $0.0003902 | $0.0003739 | $0.0003752 | $0 | $10,857.78 |
| 2020-12-05 | $0.0003740 | $0.0003832 | $0.0003718 | $0.0003829 | $0 | $11,081.57 |
| 2020-12-06 | $0.0003831 | $0.0003865 | $0.0001890 | $0.0001934 | $0 | $5,596.30 |
| 2020-12-07 | $0.0001934 | $0.0001941 | $0.0001893 | $0.0001920 | $0 | $5,555.71 |
| 2020-12-08 | $0.0001919 | $0.0001928 | $0.0001827 | $0.0001833 | $0 | $5,304.10 |
| 2020-12-09 | $0.0001832 | $0.0001863 | $0.0001794 | $0.0001857 | $0 | $5,372.75 |
| 2020-12-10 | $0.0001855 | $0.0001855 | $0.0001796 | $0.0001827 | $0 | $5,288.09 |
| 2020-12-11 | $0.0001826 | $0.0001827 | $0.0001762 | $0.0001807 | $0 | $5,229.97 |
| 2020-12-12 | $0.0001806 | $0.0001892 | $0.0001805 | $0.0001880 | $0 | $5,440.13 |
| 2020-12-13 | $0.0001881 | $0.0001938 | $0.0001873 | $0.0001915 | $0 | $5,541.13 |
| 2020-12-14 | $0.0001914 | $0.0001931 | $0.0001901 | $0.0001926 | $0 | $5,572.54 |
| 2020-12-15 | $0.0001925 | $0.0001953 | $0.0001908 | $0.0001942 | $0 | $5,620.75 |
| 2020-12-16 | $0.0001942 | $0.0002146 | $0.0001930 | $0.0002131 | $0 | $6,166.63 |
| 2020-12-17 | $0.0002131 | $0.0002364 | $0.0002124 | $0.0002282 | $0 | $6,603.00 |
| 2020-12-18 | $0.0002281 | $0.0002324 | $0.0002240 | $0.0002312 | $0 | $6,691.22 |
| 2020-12-19 | $0.0002314 | $0.0002409 | $0.0002283 | $0.0002386 | $0 | $6,906.09 |
| 2020-12-20 | $0.0002387 | $0.0002421 | $0.0002315 | $0.0002352 | $0 | $6,807.52 |
| 2020-12-21 | $0.0002347 | $0.0002406 | $0.0002216 | $0.0002287 | $0 | $6,619.16 |
| 2020-12-22 | $0.0002281 | $0.0002379 | $0.0002243 | $0.0002378 | $0 | $6,882.45 |
| 2020-12-23 | $0.0002378 | $0.0002402 | $0.0002283 | $0.0002326 | $0 | $6,732.81 |
| 2020-12-24 | $0.0002324 | $0.0002377 | $0.0002278 | $0.0002376 | $0 | $6,876.22 |
| 2020-12-25 | $0.0002374 | $0.0002471 | $0.0002346 | $0.0002467 | $0 | $7,140.18 |
| 2020-12-26 | $0.0002467 | $0.0002672 | $0.0002452 | $0.0002643 | $0 | $7,650.10 |
| 2020-12-27 | $0.0002644 | $0.0002829 | $0.0002592 | $0.0002631 | $0 | $7,614.97 |
| 2020-12-28 | $0.0002628 | $0.0002739 | $0.0002621 | $0.0002708 | $0 | $7,838.31 |
| 2020-12-29 | $0.0002709 | $0.0002737 | $0.0002599 | $0.0002736 | $0 | $7,919.04 |
| 2020-12-30 | $0.0002736 | $0.0002894 | $0.0002736 | $0.0002883 | $0 | $8,344.53 |
| 2020-12-31 | $0.0002884 | $0.0002925 | $0.0002820 | $0.0002901 | $0 | $8,395.82 |