Lightning Bitcoin (LBTC) historical data and Live price

lightning-bitcoin

Lightning Bitcoin

LBTC
$ 1.22 -1.977 % 0.00011617 BTC
MARKET CAP
4.714 M
24H VOLUME
257.214 k
CIRC.SUPPLY
3.861 M
MAX SUPPLY
7.466 M
Rank677
1H -1.82 %
24H -1.98 %
7D -9.45 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/21/201.3531.4031.1911.245275,243.2784,805,561.443
9/20/201.3411.4461.2591.297261,941.6275,005,856.297
9/19/201.2971.4261.2331.342247,477.6245,179,311.254
9/18/201.2781.421.1851.396250,207.6035,390,188.244
9/17/201.2531.341.121.278272,476.6334,934,462.714
9/16/201.3451.4481.1311.19300,791.4384,593,358.913
9/15/201.3151.4311.2741.284235,177.1324,957,524.353
9/14/201.3081.4171.2311.315259,266.9265,076,660.355
9/13/201.311.41.2251.255227,871.1544,844,466.342
9/12/201.3121.3851.2391.31265,392.5275,057,634.066
9/11/201.2441.391.2281.345244,715.5385,191,057.875
9/10/201.2461.3881.2321.387246,973.6785,355,441.802
9/9/201.3521.3691.2031.332263,432.2775,142,001.738
9/8/201.3091.3691.2031.352252,364.8385,219,147.06
9/7/201.2641.3771.2161.309282,889.1875,052,335.182
9/6/201.2851.3791.2151.294246,961.684,997,319.898
9/5/201.3131.4021.221.285326,543.5954,960,293.593
9/4/201.2371.4011.2151.392340,921.0335,373,268.551
9/3/201.3791.441.221.275418,670.2224,922,354.717
9/2/201.4071.4961.3211.379459,995.5925,325,468.289
9/1/201.4821.5081.3931.408486,346.0745,435,494.09
8/31/201.4711.51.4691.484459,401.9815,728,911.644
8/30/201.441.471.4321.469503,607.9215,672,203.855
8/29/201.4451.4671.4351.436523,415.995,545,688.452
8/28/201.4331.4531.4161.444594,172.9185,573,687.895
8/27/201.4261.4651.4141.434486,201.8835,535,439.21
8/26/201.4461.4611.4061.428574,410.3375,515,047.716
8/25/201.5491.5581.4311.447561,449.645,587,291.392
8/24/201.621.6311.551.555396,953.5636,004,641.887
8/23/201.5951.6481.5841.617245,024.8066,243,251.137
8/22/201.5861.6331.5381.595283,150.7916,159,772.494
8/21/201.5771.6171.5481.586385,957.3556,122,389.353
8/20/201.5071.5811.5061.578398,057.3126,093,546.284
8/19/201.551.7851.4991.505634,834.6755,811,520.132
8/18/201.5521.6691.5461.55734,826.8315,986,069.874
8/17/201.5581.5641.5131.554406,177.9325,998,006.222
8/16/201.5651.571.5371.558324,277.3516,014,846.514
8/15/201.5051.581.5031.565290,395.3416,043,188.401
8/14/201.4651.5061.4561.506358,926.5825,815,006.027
8/13/201.471.4731.4421.465527,686.4915,658,002.45
8/12/201.4361.9091.4061.47490,546.085,676,716.596
8/11/201.4941.4941.4071.436543,765.5045,543,494.457
8/10/201.4921.5181.4781.494436,796.5065,768,589.233
8/9/201.511.5231.4731.489420,134.6015,749,904.837
8/8/201.51.5241.491.511412,686.3935,833,239.34
8/7/201.5121.5281.4891.502422,088.5425,799,675.558
8/6/201.5181.5231.4981.512426,385.1755,838,099.637
8/5/201.4791.5461.4711.518416,314.2935,859,257.869
8/4/201.5031.5291.4631.477439,785.1745,702,904.285
8/3/201.4471.5291.4451.504400,011.2045,804,929.02
8/2/201.5861.5941.4441.449544,317.0655,595,077.899
8/1/201.4861.5831.4781.583461,949.9676,113,350.506
7/31/201.4461.4951.4321.486399,100.8015,736,330.97
7/30/201.4571.4661.4291.446478,680.0255,584,183.958
7/29/201.4331.4771.431.454498,443.4635,612,663.792
7/28/201.4331.4651.4041.435482,875.9735,541,409.347
7/27/201.3541.4471.3531.434568,371.4955,534,721.079
7/26/201.3611.381.3431.353454,749.2375,224,912.639
7/25/201.3361.3641.3241.361470,443.6555,255,190.162
7/24/201.3431.3451.3251.331449,426.2955,139,735.778
7/23/201.331.3541.3281.338465,103.5255,166,753.878
7/22/201.331.3431.3151.334407,422.1925,152,206.659
7/21/201.3231.3381.3121.331432,543.7435,137,283.929
7/20/201.3091.3311.3071.328476,972.2235,128,421.318
7/19/201.3171.3361.3041.317527,361.5665,084,745.717
7/18/201.3361.3511.3111.323508,472.4165,109,265.264
7/17/201.361.3731.321.336530,808.335,158,031.385
7/16/201.3791.3871.3491.358455,799.1235,243,124.953
7/15/201.3391.3951.331.379391,710.0115,325,249.66
7/14/201.311.3481.3011.343371,803.4575,184,323.404
7/13/201.3151.3291.2971.3151,089,285.0835,075,096.849
7/12/201.3161.331.3121.315789,645.6715,076,290.094
7/11/201.311.3261.3041.32727,375.4895,094,439.47
7/10/201.3521.4561.3061.308742,661.8015,050,177.061
7/9/201.3131.8511.291.3411,398,689.5765,175,569.846
7/8/201.2671.3781.2541.3133,416,683.3455,068,666.657
7/7/201.3641.3781.2551.2682,651,071.4344,897,059.645
7/6/201.3361.3821.3361.3681,165,163.2755,280,187.891
7/5/201.3291.3451.3231.3361,067,058.015,159,055.031
7/4/201.321.3381.311.331,157,974.395,136,582.407
7/3/201.3711.5471.3141.3191,029,222.8135,092,691.225
7/2/201.3591.3791.3431.37997,205.7755,289,046.093
7/1/201.371.3781.3381.361,080,159.6395,250,877.592
6/30/201.361.3781.3551.368946,507.7625,280,561.23
6/29/201.3621.3791.3551.3611,064,144.7825,253,154.257
6/28/201.3941.4051.3491.3621,071,989.5415,259,294.416
6/27/201.3681.4241.3671.3941,118,793.8085,381,382.966
6/26/201.3771.3891.3661.3681,126,372.0535,281,903.677
6/25/201.3861.3921.3631.3771,034,714.1245,317,891.905
6/24/201.4161.421.3741.3861,133,750.1265,350,306.682