Register for real-time alerts, custom portfolio, and market moversCryptocurrency Press Releases
Provided by Chainwire
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
The Crypto Trader
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00088888 | DigiFinex | 0 | /cdn/crypto/logos/exchanges/DGFX.png | BTC 0.00000000 | 1730678521 | LBTC/BTC | https://www.digifinex.com/en-ww/trade/BTC/LBTC | BTC | 1 | https://www.digifinex.com/en-ww/trade/BTC/LBTC | 0 | 12 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 60.63463809 | 0.56128328 | 0.925680927075 | 59.7668601 | 65.38051952 | 0 | CX |
| 4 | 53.99964666 | 7.19627471 | 13.326521848 | 52.34658764 | 65.38051952 | 0 | CX |
| 12 | 54.87605567 | 6.3198657 | 11.5166179909 | 46.70280407 | 65.38051952 | 0 | CX |
| 26 | 55.90099654 | 5.29492483 | 9.47196858326 | 44.15245624 | 65.38051952 | 0 | CX |
| 52 | 30.84978038 | 30.34614099 | 98.3674457847 | 29.80731081 | 65.58489081 | 0 | CX |
| 156 | 12.10844585 | 49.08747552 | 405.398645938 | 6.36988061 | 65.58489081 | 82.55482336 | CX |
| 260 | 2.27240247 | 58.9235189 | 2593.0054063 | 0.21289243 | 65.58489081 | 15182.9825796 | CX |
About 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 News
ADVFN Crypto NewsWire
May 04 2018
LBTCUSD (0.15%)
ADVFN Crypto NewsWire
April 30 2018
LBTCUSD (0.15%)
Crypto Chat
View PostsNo Posts Found
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730677800 | 61.2125612 | -0.32 | -0.52 | 61.60756169 | 61.60756169 | 59.98651124 | 0 |
| 1730591400 | 61.53546463 | -0.2 | -0.33 | 61.82780838 | 62.09591236 | 61.4198569 | 0 |
| 1730505000 | 61.73748039 | -0.77 | -1.23 | 62.40629148 | 63.5884841 | 61.18280149 | 0 |
| 1730418600 | 62.5050816 | -1.85 | -2.87 | 64.27612167 | 64.57748755 | 61.91290086 | 0 |
| 1730332200 | 64.35520533 | -0.2 | -0.31 | 64.63446476 | 64.80609859 | 63.50537382 | 0 |
| 1730245800 | 64.5521278 | 2.44 | 3.92 | 62.00219774 | 65.38051952 | 61.97482024 | 0 |
| 1730159400 | 62.11567217 | 1.72 | 2.84 | 60.63463809 | 62.39465604 | 59.7668601 | 0 |
| 1730073000 | 60.3982849 | 0.81 | 1.36 | 59.55496 | 60.63993581 | 59.42641017 | 0 |
| 1729986600 | 59.59053297 | 0.65 | 1.11 | 59.2267855 | 59.82173955 | 58.98957009 | 0 |
| 1729900200 | 58.93884171 | -1.58 | -2.62 | 60.63463809 | 61.09120241 | 58.26169293 | 0 |
| 1729813800 | 60.5224081 | 1.26 | 2.13 | 59.23709651 | 61.10431339 | 59.12784427 | 0 |
| 1729727400 | 59.26224292 | -0.6 | -1.00 | 59.84469932 | 59.84914372 | 57.96447812 | 0 |
| 1729641000 | 59.86045027 | -0.13 | -0.21 | 59.85605921 | 60.20937123 | 59.17974597 | 0 |
| 1729554600 | 59.98860899 | -1.35 | -2.20 | 61.30967134 | 61.70749847 | 59.41095255 | 0 |
| 1729468200 | 61.33522664 | 0.59 | 0.96 | 60.78090329 | 61.60221063 | 60.520817 | 0 |
| 1729381800 | 60.74953472 | -0.08 | -0.12 | 60.85540032 | 60.9922434 | 60.47719077 | 0 |
| 1729295400 | 60.82555173 | 0.99 | 1.66 | 53.5585044 | 61.31904902 | 53.41233698 | 0 |
| 1729209000 | 59.83311721 | -0.3 | -0.50 | 53.5585044 | 59.94985382 | 53.41233698 | 0 |
| 1729122600 | 60.13341643 | 0.77 | 1.30 | 59.49451616 | 60.76355235 | 59.3674952 | 0 |
| 1729036200 | 59.36060638 | 0.59 | 1.01 | 58.71666616 | 60.26242848 | 57.65517455 | 0 |
| 1728949800 | 58.7674212 | 2.98 | 5.33 | 53.5585044 | 59.0910713 | 53.41233698 | 0 |
| 1728863400 | 55.79204651 | -0.34 | -0.61 | 56.22940214 | 56.23653985 | 55.14478188 | 0 |
| 1728777000 | 56.13543864 | 0.62 | 1.12 | 55.58445748 | 56.40496483 | 55.53018247 | 0 |
| 1728690600 | 55.51115154 | 2.01 | 3.75 | 53.5585044 | 56.36428079 | 53.41233698 | 0 |
| 1728604200 | 53.50552716 | -0.38 | -0.70 | 53.83620829 | 54.42038023 | 52.34658764 | 0 |
| 1728517800 | 53.88217228 | -1.4 | -2.54 | 55.24294089 | 55.55742664 | 53.6233482 | 0 |
| 1728431400 | 55.28495825 | -0.21 | -0.37 | 55.37513513 | 56.16384724 | 54.99331672 | 0 |
| 1728345000 | 55.4908673 | -0.37 | -0.67 | 53.99964666 | 57.2637918 | 53.74497365 | 0 |
| 1728258600 | 55.86547689 | 0.7 | 1.28 | 55.12685317 | 55.91758304 | 54.9642059 | 0 |
| 1728172200 | 55.16131504 | 0.03 | 0.06 | 55.26939396 | 55.43724117 | 54.85510477 | 0 |
| 1728085800 | 55.13085313 | 1.12 | 2.07 | 53.99964666 | 55.51764926 | 53.74497365 | 0 |
| 1727999400 | 54.01287319 | 0.06 | 0.11 | 53.81918624 | 54.61108943 | 53.34848873 | 0 |
| 1727913000 | 53.9535049 | -0.17 | -0.32 | 54.07273037 | 55.36375746 | 53.31373352 | 0 |
| 1727826600 | 54.1279476 | -2.08 | -3.70 | 56.29327706 | 56.9618037 | 53.5346202 | 0 |
| 1727740200 | 56.20561571 | -2.19 | -3.76 | 58.25390634 | 58.28297272 | 55.94573387 | 0 |
| 1727653800 | 58.39983377 | -0.11 | -0.19 | 58.55855218 | 58.66712887 | 58.17910709 | 0 |
| 1727567400 | 58.51182376 | 0.07 | 0.12 | 58.51413485 | 58.84626486 | 58.18067152 | 0 |
| 1727481000 | 58.44144224 | 0.52 | 0.90 | 57.87799899 | 59.10836891 | 57.64065025 | 0 |
| 1727394600 | 57.91926969 | 1.93 | 3.45 | 56.17141161 | 58.43881116 | 55.70679403 | 0 |
| 1727308200 | 55.98635568 | -1.21 | -2.12 | 57.12711761 | 57.43670562 | 55.96357369 | 0 |
| 1727221800 | 57.20025465 | 0.87 | 1.54 | 56.29045042 | 57.47453636 | 55.76291792 | 0 |
| 1727135400 | 56.33253889 | -0.12 | -0.21 | 52.23484653 | 56.77091672 | 50.03146412 | 0 |
| 1727049000 | 56.45205769 | -0 | -0.01 | 56.33397887 | 56.82534285 | 55.46692976 | 0 |
| 1726962600 | 56.45587988 | 0.37 | 0.67 | 56.18044263 | 56.45587988 | 55.79970866 | 0 |
| 1726876200 | 56.08180362 | 0.07 | 0.12 | 55.93202734 | 56.97921686 | 55.48708067 | 0 |
| 1726789800 | 56.01320875 | 1.58 | 2.90 | 54.91497084 | 56.76097905 | 54.84105158 | 0 |
| 1726703400 | 54.43573119 | 0.86 | 1.61 | 53.59933955 | 54.55676109 | 52.66562444 | 0 |
| 1726617000 | 53.57280648 | 1.72 | 3.33 | 51.77228227 | 54.52004146 | 51.23034991 | 0 |
| 1726530600 | 51.84843262 | -0.72 | -1.37 | 52.60006066 | 52.62502041 | 51.15896396 | 0 |
| 1726444200 | 52.56964318 | -0.78 | -1.46 | 53.34115547 | 53.67871654 | 52.22395775 | 0 |
| 1726357800 | 53.34893317 | -0.51 | -0.94 | 53.81451962 | 53.90888312 | 52.89418216 | 0 |
| 1726271400 | 53.85456367 | 2.14 | 4.14 | 51.7086829 | 53.92086523 | 51.25351412 | 0 |
| 1726185000 | 51.71342063 | 0.72 | 1.41 | 51.01588094 | 52.04973727 | 50.99660114 | 0 |
| 1726098600 | 50.99447671 | -0.21 | -0.42 | 51.22830548 | 51.55457778 | 49.38389726 | 0 |
| 1726012200 | 51.20747903 | 0.43 | 0.85 | 50.62800927 | 51.58542191 | 50.15845841 | 0 |
| 1725925800 | 50.77510113 | 1.92 | 3.92 | 52.23484653 | 53.1909703 | 48.65358457 | 0 |
| 1725839400 | 48.85978695 | 0.77 | 1.61 | 48.15506511 | 49.16923274 | 47.67690989 | 0 |
| 1725753000 | 48.08630135 | 0.2 | 0.41 | 47.98709345 | 48.73135268 | 47.7715045 | 0 |
| 1725666600 | 47.89106775 | -2.02 | -4.05 | 49.92860293 | 50.60759169 | 46.70280407 | 0 |
| 1725580200 | 49.91239864 | -1.54 | -3.00 | 51.55974217 | 51.76489567 | 49.57779755 | 0 |
| 1725493800 | 51.45619654 | 0.2 | 0.40 | 51.03833405 | 52.00266219 | 49.61440162 | 0 |
| 1725407400 | 51.25134525 | -1.34 | -2.54 | 52.56229214 | 53.14296189 | 51.17426158 | 0 |
| 1725321000 | 52.58969632 | 1.69 | 3.33 | 52.23484653 | 53.1909703 | 50.03146412 | 0 |
| 1725234600 | 50.89658436 | -1.51 | -2.88 | 52.40597371 | 52.47841743 | 50.88422893 | 0 |
| 1725148200 | 52.40348484 | -0.13 | -0.24 | 52.53854127 | 52.75309913 | 52.23585985 | 0 |
| 1725061800 | 52.53036358 | -0.25 | -0.47 | 52.70821069 | 53.22698772 | 51.47643634 | 0 |
| 1724975400 | 52.77729444 | 0.17 | 0.32 | 52.4682842 | 54.37595401 | 52.33576997 | 0 |
| 1724889000 | 52.60827391 | -0.42 | -0.80 | 52.88532003 | 53.51106488 | 51.4870229 | 0 |
| 1724802600 | 53.03067857 | -2.88 | -5.16 | 55.88840111 | 56.17314492 | 51.57769755 | 0 |
| 1724716200 | 55.9152275 | -1.22 | -2.13 | 57.20726792 | 57.28613824 | 55.9152275 | 0 |
| 1724629800 | 57.13377532 | 0.24 | 0.42 | 57.06401602 | 57.77720888 | 56.74804584 | 0 |
| 1724543400 | 56.89256884 | -0.02 | -0.03 | 56.98275461 | 57.33332888 | 56.59208296 | 0 |
| 1724457000 | 56.90838202 | 3.23 | 6.02 | 53.6746188 | 57.61649049 | 53.6746188 | 0 |
| 1724370600 | 53.67574768 | -0.71 | -1.30 | 52.23484653 | 54.77971886 | 50.03146412 | 0 |
| 1724284200 | 54.3816784 | 1.84 | 3.50 | 52.45057771 | 54.56567656 | 52.34760985 | 0 |
| 1724197800 | 52.54393677 | -0.25 | -0.47 | 52.79843201 | 54.51644149 | 52.0961457 | 0 |
| 1724111400 | 52.79131208 | 0.55 | 1.04 | 52.23484653 | 53.1909703 | 50.03146412 | 0 |
| 1724025000 | 52.24600197 | -0.58 | -1.10 | 52.87892009 | 53.52265587 | 52.24600197 | 0 |
| 1723938600 | 52.82780949 | 0.45 | 0.86 | 52.33563663 | 53.03370965 | 52.30419695 | 0 |
| 1723852200 | 52.37870287 | 1.18 | 2.31 | 51.16523945 | 53.17971708 | 50.81695849 | 0 |
| 1723765800 | 51.19547915 | -1.11 | -2.13 | 52.23484653 | 53.1909703 | 50.03146412 | 0 |
| 1723679400 | 52.31024133 | -1.49 | -2.77 | 53.79737313 | 54.90400206 | 51.98876899 | 0 |
| 1723593000 | 53.80027088 | 1 | 1.90 | 52.75985461 | 54.71561283 | 51.98850233 | 0 |
| 1723506600 | 52.799072 | 0.5 | 0.97 | 54.87605567 | 54.87605567 | 51.43769895 | 0 |
| 1723420200 | 52.29437482 | -1.81 | -3.34 | 54.31829236 | 54.87568234 | 51.8603525 | 0 |
| 1723333800 | 54.10065898 | 0.16 | 0.29 | 54.11386774 | 54.65321346 | 53.599064 | 0 |
| 1723247400 | 53.9443761 | -0.98 | -1.78 | 54.87605567 | 54.87605567 | 52.99003898 | 0 |
| 1723161000 | 54.9198419 | 5.9 | 12.04 | 48.91582194 | 55.69058086 | 48.72910381 | 0 |
| 1723074600 | 49.01646983 | -0.75 | -1.51 | 49.82000846 | 51.27763832 | 48.52094589 | 0 |
| 1722988200 | 49.76624899 | 1.53 | 3.17 | 47.99314673 | 50.72529718 | 47.99314673 | 0 |
| 1722901800 | 48.23758873 | -3.5 | -6.77 | 53.92746072 | 54.28759045 | 44.15245624 | 0 |
| 1722815400 | 51.73976704 | -2.26 | -4.19 | 53.92746072 | 54.28759045 | 50.95295713 | 0 |
| 1722729000 | 54.00162886 | -0.61 | -1.12 | 54.59641403 | 55.24383866 | 53.243912 | 0 |
