Linfinity LFC
Xếp hạng #?
07:35:09 27/01/2021
Linfinity (LFC)
Không theo dõi
Lịch sử giá Linfinity (LFC) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0001506 | $0.0001576 | $0.0001467 | $0.0001497 | $26,904.27 | $135,575 |
| 2020-03-02 | $0.0001510 | $0.0001652 | $0.0001486 | $0.0001637 | $29,567.85 | $148,269 |
| 2020-03-03 | $0.0001637 | $0.0001648 | $0.0001521 | $0.0001566 | $27,818.20 | $141,811 |
| 2020-03-04 | $0.0001558 | $0.0001611 | $0.0001495 | $0.0001600 | $29,181.44 | $144,932 |
| 2020-03-05 | $0.0001609 | $0.0001663 | $0.0001441 | $0.0001527 | $28,970.67 | $138,259 |
| 2020-03-06 | $0.0001527 | $0.0001566 | $0.0001449 | $0.0001522 | $27,848.65 | $137,803 |
| 2020-03-07 | $0.0001533 | $0.0001589 | $0.0001439 | $0.0001474 | $27,109.17 | $133,475 |
| 2020-03-08 | $0.0001474 | $0.0001505 | $0.0001284 | $0.0001326 | $23,839.69 | $120,065 |
| 2020-03-09 | $0.0001327 | $0.0001377 | $0.0001194 | $0.0001246 | $22,309.25 | $112,827 |
| 2020-03-10 | $0.0001254 | $0.0001254 | $0.0001025 | $0.0001101 | $82,542.05 | $99,742.01 |
| 2020-03-11 | $0.0001094 | $0.0001240 | $0.0001014 | $0.0001219 | $22,718.52 | $110,418 |
| 2020-03-12 | $0.0001223 | $0.0001240 | $0.00006445 | $0.00006477 | $11,225.40 | $58,658.84 |
| 2020-03-13 | $0.00006578 | $0.00007900 | $0.00004912 | $0.00005554 | $11,067.59 | $50,297.57 |
| 2020-03-14 | $0.00005757 | $0.00006504 | $0.00004406 | $0.00004495 | $16,942.58 | $40,713.89 |
| 2020-03-15 | $0.00004495 | $0.00005322 | $0.00004266 | $0.00004741 | $14,730.56 | $42,941.80 |
| 2020-03-16 | $0.00004828 | $0.00005810 | $0.00003827 | $0.00003885 | $22,417.85 | $35,187.69 |
| 2020-03-17 | $0.00003868 | $0.00004103 | $0.00003844 | $0.00003954 | $29,724.76 | $35,810.06 |
| 2020-03-18 | $0.00003940 | $0.00004114 | $0.00003870 | $0.00003980 | $28,514.31 | $36,042.20 |
| 2020-03-19 | $0.00003980 | $0.00005350 | $0.00003980 | $0.00005180 | $38,215.48 | $46,909.82 |
| 2020-03-20 | $0.00005158 | $0.00005841 | $0.00004843 | $0.00005151 | $38,303.24 | $46,655.04 |
| 2020-03-21 | $0.00005151 | $0.00005355 | $0.00004924 | $0.00005154 | $37,547.22 | $46,678.29 |
| 2020-03-22 | $0.00005156 | $0.00005337 | $0.00004807 | $0.00004829 | $36,162.88 | $43,734.99 |
| 2020-03-23 | $0.00004829 | $0.00005353 | $0.00004790 | $0.00005352 | $39,631.05 | $48,470.60 |
| 2020-03-24 | $0.00005358 | $0.00009490 | $0.00005283 | $0.00005587 | $40,501.42 | $50,598.48 |
| 2020-03-25 | $0.00005578 | $0.00005747 | $0.00005374 | $0.00005479 | $40,944.75 | $49,621.93 |
| 2020-03-26 | $0.00005479 | $0.00005675 | $0.00005444 | $0.00005597 | $41,194.94 | $50,690.65 |
| 2020-03-27 | $0.00005601 | $0.00005743 | $0.00005301 | $0.00005324 | $39,267.66 | $48,219.43 |
| 2020-03-28 | $0.00005356 | $0.00005356 | $0.00005019 | $0.00005235 | $32,085.53 | $47,408.32 |
| 2020-03-29 | $0.00005244 | $0.00005407 | $0.00004943 | $0.00004968 | $31,964.68 | $44,991.41 |
| 2020-03-30 | $0.00004969 | $0.00005400 | $0.00004909 | $0.00005280 | $38,730.02 | $47,816.62 |
| 2020-03-31 | $0.00005307 | $0.00005411 | $0.00005236 | $0.00005359 | $39,161.98 | $48,531.95 |