Linfinity LFC
Xếp hạng #?
07:35:09 27/01/2021
Linfinity (LFC)
Không theo dõi
Lịch sử giá Linfinity (LFC) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.00005359 | $0.00005454 | $0.00005097 | $0.00005430 | $40,300.59 | $49,180.77 |
| 2020-04-02 | $0.00005460 | $0.00005875 | $0.00005405 | $0.00005591 | $41,004.29 | $50,639.91 |
| 2020-04-03 | $0.00005618 | $0.00005887 | $0.00005527 | $0.00005657 | $41,691.35 | $51,230.97 |
| 2020-04-04 | $0.00005599 | $0.00005761 | $0.00005535 | $0.00005685 | $41,726.85 | $51,488.32 |
| 2020-04-05 | $0.00005672 | $0.00005756 | $0.00005535 | $0.00005638 | $41,950.12 | $51,064.38 |
| 2020-04-06 | $0.00005653 | $0.00006254 | $0.00005586 | $0.00006244 | $37,559.01 | $56,549.24 |
| 2020-04-07 | $0.00006254 | $0.00007729 | $0.00006132 | $0.00007426 | $7,925.71 | $67,258.02 |
| 2020-04-08 | $0.00007356 | $0.00007800 | $0.00007347 | $0.00007533 | $8,975.83 | $68,224.36 |
| 2020-04-09 | $0.00007538 | $0.00007556 | $0.00007228 | $0.00007390 | $12,294.79 | $66,932.47 |
| 2020-04-10 | $0.00007356 | $0.00007439 | $0.00006748 | $0.00006933 | $16,449.83 | $62,793.15 |
| 2020-04-11 | $0.00006933 | $0.00007038 | $0.00006756 | $0.00006898 | $16,324.59 | $62,476.77 |
| 2020-04-12 | $0.00006900 | $0.00007206 | $0.00006795 | $0.00006981 | $16,602.22 | $63,225.65 |
| 2020-04-13 | $0.00006984 | $0.00007015 | $0.00006637 | $0.00006833 | $16,100.51 | $61,882.33 |
| 2020-04-14 | $0.00006833 | $0.00007058 | $0.00006780 | $0.00006836 | $16,036.03 | $61,914.15 |
| 2020-04-15 | $0.00006838 | $0.00007045 | $0.00006562 | $0.00006573 | $15,351.94 | $59,527.88 |
| 2020-04-16 | $0.00006565 | $0.00007326 | $0.00006467 | $0.00007260 | $17,040.17 | $65,752.57 |
| 2020-04-17 | $0.00007190 | $0.00007325 | $0.00004743 | $0.00004849 | $8,686.57 | $43,918.12 |
| 2020-04-18 | $0.00004849 | $0.00006377 | $0.00004773 | $0.00006327 | $6,624.85 | $57,298.57 |
| 2020-04-19 | $0.00005740 | $0.00006391 | $0.00004954 | $0.00005126 | $6,491.70 | $46,423.79 |
| 2020-04-20 | $0.00004976 | $0.00006340 | $0.00004707 | $0.00004764 | $5,860.57 | $43,144.48 |
| 2020-04-21 | $0.00004808 | $0.00006110 | $0.00004720 | $0.00005052 | $14,341.96 | $45,750.50 |
| 2020-04-22 | $0.00005976 | $0.00006220 | $0.00004740 | $0.00005652 | $12,108.51 | $51,183.76 |
| 2020-04-23 | $0.00006202 | $0.00008427 | $0.00004935 | $0.00006647 | $7,438.15 | $60,195.76 |
| 2020-04-24 | $0.00006701 | $0.00007921 | $0.00004622 | $0.00006296 | $7,367.99 | $57,019.62 |
| 2020-04-25 | $0.00006037 | $0.00006546 | $0.00004627 | $0.00004825 | $6,129.44 | $43,698.73 |
| 2020-04-26 | $0.00005131 | $0.00005246 | $0.00004200 | $0.00004390 | $5,303.63 | $39,760.38 |
| 2020-04-27 | $0.00004389 | $0.00005102 | $0.00004333 | $0.00005052 | $14,929.82 | $45,757.49 |
| 2020-04-28 | $0.00004995 | $0.00007521 | $0.00004989 | $0.00007247 | $22,508.00 | $65,633.53 |
| 2020-04-29 | $0.00007134 | $0.00007417 | $0.00005124 | $0.00006864 | $29,093.56 | $62,165.91 |
| 2020-04-30 | $0.00006794 | $0.00007248 | $0.00006175 | $0.00006237 | $9,123.36 | $56,490.86 |