Hot Features
Premium
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
Top Cryptomonnaies
DeFi
Tokens
Toutes les Monnaies
Nouvelles Cryptomonnaies
Breakouts Volume Moyen
Top Cryptomonnaies
Alertes Trader de Crypto
Convertisseur
Algorithmes
Platesformes
| # | Exchange | Pair | Prix | Volume | Prix x Volume | Volume (%) | Mise à jour | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00088888 | DigiFinex | 0 | /cdn/crypto/logos/exchanges/DGFX.png | BTC 0,00000000 | 1747958522 | LBTC/BTC | https://www.digifinex.com/en-ww/trade/BTC/LBTC | BTC | 1 | https://www.digifinex.com/en-ww/trade/BTC/LBTC | 0 | 4 heures il y a |
| Date | Price | Variation | Variation % | Bas | Haut | Moyenne Vol. Quot. | |
|---|---|---|---|---|---|---|---|
| 1 | 92.26273958 | 6.53965905 | 7.08808244777 | 90.77560779 | 99.54921783 | 0 | CX |
| 4 | 83.48504958 | 15.31734905 | 18.3474156475 | 82.57405425 | 99.54921783 | 0 | CX |
| 12 | 75.2792472 | 23.52315143 | 31.2478568861 | 66.63693362 | 99.54921783 | 0 | CX |
| 26 | 87.89705879 | 10.90533984 | 12.406945113 | 66.63693362 | 99.54921783 | 0 | CX |
| 52 | 61.42429241 | 37.37810622 | 60.8523187707 | 44.15245624 | 99.54921783 | 0 | CX |
| 156 | 26.90879757 | 71.89360106 | 267.175078608 | 13.78642213 | 99.54921783 | 0 | CX |
| 260 | 1.80978292 | 96.99261571 | 5359.35081706 | 0.21289243 | 99.54921783 | 5692.86532551 | CX |
À propos de LBTC
Lightning Bitcoin is a fork of Bitcoin (at block 499,999) and adopts DPoS consensus mechanism, improving transaction speeds. Original Bitcoin hodlers can claim LBTC at a 1:1 ratio.
LBTC Actualités
ChainWire
il y a 9 heures
LBTCUSD (-0,53%)
Chat Crypto
Voir les messagesAucun message trouvé
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1747957800 | 99.19069697 | 1.68 | 1.72 | 97.50252718 | 99.54921783 | 97.16754387 | 0 |
| 1747871400 | 97.51026933 | 2.47 | 2.60 | 94.94357499 | 98.24715974 | 94.39358938 | 0 |
| 1747785000 | 95.04006292 | 1.12 | 1.20 | 93.9526249 | 95.36541966 | 92.65673564 | 0 |
| 1747698600 | 93.91631416 | -0.24 | -0.25 | 94.6420669 | 95.07371592 | 90.77560779 | 0 |
| 1747612200 | 94.15559176 | 2.41 | 2.63 | 91.75798018 | 94.22038223 | 91.71362507 | 0 |
| 1747525800 | 91.74668252 | -0.32 | -0.35 | 92.0170887 | 92.19306917 | 91.28826933 | 0 |
| 1747439400 | 92.07120372 | -0.23 | -0.25 | 92.26273958 | 92.97989685 | 91.68986531 | 0 |
| 1747353000 | 92.29841922 | 0.23 | 0.25 | 92.07364814 | 92.5857408 | 90.23154212 | 0 |
| 1747266600 | 92.06802153 | -0.59 | -0.64 | 92.57309203 | 92.710184 | 91.28883821 | 0 |
| 1747180200 | 92.65849562 | 1.15 | 1.26 | 91.38607279 | 93.28272049 | 90.26667065 | 0 |
| 1747093800 | 91.50938711 | -0.98 | -1.06 | 92.60480727 | 93.98306016 | 89.74046258 | 0 |
| 1747007400 | 92.48793733 | -0.49 | -0.53 | 83.48504958 | 92.96273258 | 82.6048806 | 0 |
| 1746921000 | 92.98254572 | 1.5 | 1.64 | 83.48504958 | 93.22129 | 82.6048806 | 0 |
| 1746834600 | 91.48597402 | -0.15 | -0.17 | 91.77310003 | 92.50591048 | 90.98282349 | 0 |
| 1746748200 | 91.63723472 | 5.35 | 6.20 | 86.27870164 | 92.27552168 | 86.14664963 | 0 |
| 1746661800 | 86.28365271 | 0.24 | 0.28 | 86.12269432 | 86.77919442 | 85.17449935 | 0 |
| 1746575400 | 86.04473954 | 1.79 | 2.12 | 84.17705155 | 86.1122322 | 83.0377385 | 0 |
| 1746489000 | 84.25795741 | 0.5 | 0.60 | 83.77417558 | 84.60067398 | 83.2294788 | 0 |
| 1746402600 | 83.75710908 | -1.43 | -1.68 | 85.32075567 | 85.59162407 | 83.75710908 | 0 |
| 1746316200 | 85.18889032 | -0.91 | -1.06 | 86.1855648 | 86.1855648 | 85.18889032 | 0 |
| 1746229800 | 86.0999301 | 0.39 | 0.46 | 85.865808 | 87.04446288 | 85.71138287 | 0 |
| 1746143400 | 85.70973844 | 1.95 | 2.33 | 83.82179288 | 86.60438728 | 83.75048693 | 0 |
| 1746057000 | 83.76080682 | 0 | 0.00 | 83.85666364 | 84.62737594 | 82.70589293 | 0 |
| 1745970600 | 83.75948239 | -0.77 | -0.91 | 84.46024872 | 84.87914231 | 83.42502351 | 0 |
| 1745884200 | 84.5283547 | 1.16 | 1.39 | 83.3124202 | 84.95983483 | 82.57405425 | 0 |
| 1745797800 | 83.36863297 | -0.78 | -0.93 | 84.11576327 | 84.7472414 | 83.26589622 | 0 |
| 1745711400 | 84.14862517 | -0.09 | -0.11 | 84.31916568 | 84.66235336 | 83.5254314 | 0 |
| 1745625000 | 84.23747761 | 0.71 | 0.85 | 83.48504958 | 85.22160999 | 82.6048806 | 0 |
| 1745538600 | 83.52850692 | 9.31 | 12.54 | 75.86424579 | 83.54440899 | 73.99041564 | 0 |
| 1745452200 | 74.2197289 | 0 | 0.00 | 75.86424579 | 76.3299478 | 73.99041564 | 0 |
| 1745365800 | 74.2197289 | -3.36 | -4.33 | 75.86424579 | 76.3299478 | 73.99041564 | 0 |
| 1745279400 | 77.57913531 | 1.95 | 2.57 | 75.77470891 | 78.72129277 | 75.76223792 | 0 |
| 1745193000 | 75.63323477 | -0.04 | -0.05 | 75.6060617 | 75.82774838 | 74.66279114 | 0 |
| 1745106600 | 75.6747188 | 0.59 | 0.79 | 75.09598681 | 75.98540902 | 75.03114301 | 0 |
| 1745020200 | 75.08286694 | -0.37 | -0.49 | 75.48485403 | 75.61087055 | 74.97319692 | 0 |
| 1744933800 | 75.45144103 | 0.63 | 0.84 | 74.70419517 | 75.97593356 | 74.50025054 | 0 |
| 1744847400 | 74.82206954 | 0.48 | 0.65 | 74.37200293 | 75.97421802 | 73.9077498 | 0 |
| 1744761000 | 74.34152324 | -0.76 | -1.02 | 75.16625277 | 76.86451134 | 74.32011012 | 0 |
| 1744674600 | 75.10584448 | 0.85 | 1.15 | 74.39531826 | 76.2631218 | 74.39531826 | 0 |
| 1744588200 | 74.25129303 | -1.61 | -2.12 | 75.86424579 | 76.3299478 | 73.86165248 | 0 |
| 1744501800 | 75.86024583 | 1.76 | 2.37 | 74.14134746 | 76.27753943 | 73.59890844 | 0 |
| 1744415400 | 74.10300118 | 3.29 | 4.65 | 70.64374688 | 74.88545558 | 70.23043546 | 0 |
| 1744329000 | 70.81163854 | -2.7 | -3.67 | 73.35405756 | 73.38135506 | 69.78003108 | 0 |
| 1744242600 | 73.5107671 | -0.37 | -0.50 | 73.9466383 | 75.26724732 | 66.63693362 | 0 |
| 1744156200 | 73.87859454 | 0 | 0.00 | 73.9466383 | 75.26724732 | 72.58333638 | 0 |
| 1744069800 | 73.87859454 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743983400 | 73.87859454 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743897000 | 73.87859454 | -0.65 | -0.87 | 73.9466383 | 75.26724732 | 72.58333638 | 0 |
| 1743810600 | 74.52723694 | 0.52 | 0.71 | 73.9466383 | 75.26724732 | 72.58333638 | 0 |
| 1743724200 | 74.00418439 | 0.59 | 0.80 | 73.31468017 | 74.4801263 | 72.20630015 | 0 |
| 1743637800 | 73.41370141 | -2.29 | -3.02 | 75.70902068 | 78.44501109 | 73.1710105 | 0 |
| 1743551400 | 75.69912744 | 2.43 | 3.31 | 73.3776751 | 75.99163118 | 73.26119626 | 0 |
| 1743465000 | 73.27407614 | 0.13 | 0.18 | 77.23318321 | 78.01134432 | 72.30325029 | 0 |
| 1743378600 | 73.14205968 | -0.19 | -0.26 | 73.41213698 | 74.22886659 | 72.49643947 | 0 |
| 1743292200 | 73.33063557 | -1.62 | -2.17 | 74.97496579 | 75.16691054 | 72.6163316 | 0 |
| 1743205800 | 74.95394378 | -2.5 | -3.22 | 77.45161658 | 77.77303559 | 74.29715035 | 0 |
| 1743119400 | 77.45029215 | 0.22 | 0.29 | 77.23318321 | 78.01134432 | 76.34264989 | 0 |
| 1743033000 | 77.2256544 | -0.47 | -0.60 | 77.65251235 | 78.48577513 | 76.35568088 | 0 |
| 1742946600 | 77.69209418 | 0.13 | 0.17 | 77.7920754 | 78.6968308 | 76.77149005 | 0 |
| 1742860200 | 77.5623177 | 1.39 | 1.83 | 76.40397373 | 78.8731757 | 76.06943485 | 0 |
| 1742773800 | 76.17112272 | 1.7 | 2.28 | 74.60778724 | 76.30681025 | 74.60778724 | 0 |
| 1742687400 | 74.47604634 | -0.25 | -0.33 | 74.69097752 | 75.08871577 | 74.39864267 | 0 |
| 1742601000 | 74.7243283 | -0.11 | -0.15 | 74.78259438 | 75.3558331 | 73.95450489 | 0 |
| 1742514600 | 74.83678051 | -2.38 | -3.08 | 77.45788319 | 77.72716049 | 74.33610996 | 0 |
| 1742428200 | 77.21219675 | 3.72 | 5.07 | 73.49457171 | 77.33256 | 73.42328353 | 0 |
| 1742341800 | 73.48927398 | -1.28 | -1.71 | 74.71778614 | 74.71778614 | 72.17457602 | 0 |
| 1742255400 | 74.76593677 | 1.35 | 1.83 | 74.97401469 | 75.24643863 | 73.2703784 | 0 |
| 1742169000 | 73.41899913 | -1.6 | -2.13 | 74.97401469 | 75.4351123 | 72.9051376 | 0 |
| 1742082600 | 75.01708093 | 0.33 | 0.45 | 74.70840846 | 75.27960275 | 74.38729167 | 0 |
| 1741996200 | 74.68219539 | 2.6 | 3.61 | 72.03240855 | 75.76113571 | 71.87059684 | 0 |
| 1741909800 | 72.08274583 | -2.31 | -3.10 | 74.45058882 | 74.93360621 | 71.03670295 | 0 |
| 1741823400 | 74.38786944 | 0.91 | 1.24 | 73.64361911 | 74.9958367 | 71.75506022 | 0 |
| 1741737000 | 73.47694522 | 3.35 | 4.78 | 69.75368467 | 74.1717916 | 68.32561007 | 0 |
| 1741650600 | 70.12814315 | -1.39 | -1.95 | 77.5347802 | 80.97403469 | 68.9043065 | 0 |
| 1741564200 | 71.52085811 | -5.02 | -6.56 | 76.58102973 | 76.82898281 | 71.199288 | 0 |
| 1741477800 | 76.54498565 | -0.48 | -0.63 | 77.06556711 | 77.19956577 | 75.81866402 | 0 |
| 1741391400 | 77.02800304 | -3 | -3.74 | 77.5347802 | 80.97403469 | 76.19690024 | 0 |
| 1741305000 | 80.02454196 | -0.68 | -0.84 | 80.70691736 | 82.4712375 | 78.11129887 | 0 |
| 1741218600 | 80.70395739 | 3.06 | 3.94 | 77.5347802 | 80.86667576 | 76.83074279 | 0 |
| 1741132200 | 77.64317911 | 0.88 | 1.14 | 76.47084417 | 79.01872091 | 72.63137145 | 0 |
| 1741045800 | 76.76647677 | -6.99 | -8.34 | 81.28112495 | 83.20903456 | 75.61751937 | 0 |
| 1740959400 | 83.75213135 | 7.49 | 9.82 | 76.53823905 | 84.5001861 | 75.56311102 | 0 |
| 1740873000 | 76.265104 | 1.19 | 1.59 | 74.85259368 | 76.89732879 | 74.52093478 | 0 |
| 1740786600 | 75.07396925 | -0.13 | -0.18 | 75.2792472 | 75.6309859 | 69.60984611 | 0 |
| 1740700200 | 75.20857235 | 0.65 | 0.87 | 74.90870868 | 77.18320149 | 73.45637654 | 0 |
| 1740613800 | 74.55855218 | -4.33 | -5.49 | 78.78342549 | 79.3390466 | 73.04115402 | 0 |
| 1740527400 | 78.89261551 | -2.78 | -3.40 | 81.28112495 | 82.22831548 | 76.44286223 | 0 |
| 1740441000 | 81.67302326 | -3.66 | -4.29 | 85.84181712 | 85.91795858 | 81.40714147 | 0 |
| 1740354600 | 85.33667551 | -0.54 | -0.62 | 85.84181712 | 85.91795858 | 84.68173984 | 0 |
| 1740268200 | 85.87230571 | 0.43 | 0.51 | 85.31472906 | 86.10666781 | 85.13084646 | 0 |
