ltc2nXt LTC2NXT
Xếp hạng #?
20:39:21 04/03/2015
ltc2nXt (LTC2NXT)
Không hoạt động
Lịch sử giá ltc2nXt (LTC2NXT) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.4864 | $0.4965 | $0.3526 | $0.4940 | $87.94 | $457,454 |
| 2014-12-02 | $0.4940 | $0.5082 | $0.3784 | $0.4910 | $47.63 | $454,668 |
| 2014-12-03 | $0.4915 | $0.4999 | $0.2864 | $0.2971 | $192.51 | $275,099 |
| 2014-12-04 | $0.2969 | $0.4833 | $0.2913 | $0.4753 | $7.60 | $440,093 |
| 2014-12-05 | $0.4734 | $0.4833 | $0.4632 | $0.4794 | $7.67 | $443,945 |
| 2014-12-06 | $0.4793 | $0.4828 | $0.4388 | $0.4416 | $4.86 | $408,907 |
| 2014-12-07 | $0.4443 | $0.4447 | $0.2506 | $0.3865 | $102.03 | $357,861 |
| 2014-12-08 | $0.3863 | $0.4149 | $0.3729 | $0.3946 | $306.21 | $365,395 |
| 2014-12-09 | $0.3990 | $0.4007 | $0.3230 | $0.3470 | $214.12 | $321,347 |
| 2014-12-10 | $0.3470 | $0.3607 | $0.3192 | $0.3225 | $211.26 | $298,658 |
| 2014-12-11 | $0.3211 | $0.3571 | $0.3139 | $0.3571 | $3.57 | $330,629 |
| 2014-12-12 | $0.3571 | $0.3571 | $0.3183 | $0.3342 | $78.19 | $309,419 |
| 2014-12-13 | $0.3342 | $0.3755 | $0.3321 | $0.3750 | $15.75 | $347,261 |
| 2014-12-14 | $0.3743 | $0.3772 | $0.3614 | $0.3692 | $0.7384 | $341,888 |
| 2014-12-15 | $0.3691 | $0.3922 | $0.3640 | $0.3833 | $18.02 | $354,969 |
| 2014-12-16 | $0.3837 | $0.3847 | $0.3256 | $0.3256 | $235.10 | $301,520 |
| 2014-12-17 | $0.3252 | $0.3328 | $0.3110 | $0.3193 | $152.30 | $295,653 |
| 2014-12-18 | $0.3198 | $0.3255 | $0.2464 | $0.2516 | $62.13 | $232,933 |
| 2014-12-19 | $0.2515 | $0.3227 | $0.2437 | $0.3227 | $48.73 | $298,838 |
| 2014-12-20 | $0.3226 | $0.3771 | $0.3133 | $0.3755 | $7.51 | $347,689 |
| 2014-12-21 | $0.3751 | $0.3751 | $0.3329 | $0.3337 | $40.05 | $309,039 |
| 2014-12-22 | $0.3335 | $0.3522 | $0.2918 | $0.2929 | $2.05 | $271,264 |
| 2014-12-23 | $0.2930 | $0.2997 | $0.1675 | $0.1750 | $33.07 | $162,006 |
| 2014-12-24 | $0.1745 | $0.2096 | $0.1704 | $0.2096 | $10.48 | $194,040 |
| 2014-12-25 | $0.2095 | $0.2103 | $0.1966 | $0.1988 | $31.01 | $184,053 |
| 2014-12-26 | $0.1988 | $0.2065 | $0.1716 | $0.1719 | $3.95 | $159,154 |
| 2014-12-27 | $0.1711 | $0.1731 | $0.1580 | $0.1596 | $3.67 | $147,790 |
| 2014-12-29 | $0.2480 | $0.2498 | $0.2464 | $0.2479 | $4.96 | $229,544 |
| 2014-12-30 | $0.2468 | $0.2546 | $0.2425 | $0.2505 | $10.02 | $231,933 |
| 2014-12-31 | $0.2507 | $0.2705 | $0.2505 | $0.2705 | $5.41 | $250,456 |