Linfinity LFC
Xếp hạng #?
07:35:09 27/01/2021
Linfinity (LFC)
Không theo dõi
Lịch sử giá Linfinity (LFC) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.00006237 | $0.00006608 | $0.00006237 | $0.00006408 | $7,380.08 | $58,039.22 |
| 2020-05-02 | $0.00006509 | $0.00006605 | $0.00006342 | $0.00006511 | $7,724.58 | $58,972.33 |
| 2020-05-03 | $0.00006603 | $0.00006758 | $0.00006287 | $0.00006390 | $7,528.86 | $57,874.12 |
| 2020-05-04 | $0.00006396 | $0.00006485 | $0.00006081 | $0.00006355 | $7,505.27 | $57,558.96 |
| 2020-05-05 | $0.00006355 | $0.00006509 | $0.00006209 | $0.00006330 | $7,537.45 | $57,326.09 |
| 2020-05-06 | $0.00006420 | $0.00007169 | $0.00006291 | $0.00006944 | $7,974.55 | $62,885.17 |
| 2020-05-07 | $0.00006944 | $0.00006954 | $0.00001513 | $0.00003067 | $3,567.50 | $27,775.30 |
| 2020-05-08 | $0.00003067 | $0.00003219 | $0.00002814 | $0.00002917 | $3,527.73 | $26,416.94 |
| 2020-05-09 | $0.00003120 | $0.00004784 | $0.00002894 | $0.00002989 | $2,091.36 | $27,070.24 |
| 2020-05-10 | $0.00002991 | $0.00003030 | $0.00002631 | $0.00002718 | $1,695.45 | $24,614.70 |
| 2020-05-11 | $0.00002715 | $0.00002766 | $0.00002610 | $0.00002687 | $1,652.75 | $24,332.93 |
| 2020-05-12 | $0.00002677 | $0.00002771 | $0.00002674 | $0.00002726 | $1,698.03 | $24,684.01 |
| 2020-05-13 | $0.00002739 | $0.00002897 | $0.00002726 | $0.00002882 | $1,784.61 | $26,103.59 |
| 2020-05-14 | $0.00002882 | $0.00002954 | $0.00002835 | $0.00002923 | $1,848.83 | $26,475.71 |
| 2020-05-15 | $0.00002928 | $0.00002944 | $0.00002790 | $0.00002826 | $1,763.25 | $25,594.76 |
| 2020-05-16 | $0.00002831 | $0.00003409 | $0.00002810 | $0.00003024 | $1,948.09 | $27,387.22 |
| 2020-05-17 | $0.00003024 | $0.00003391 | $0.00003010 | $0.00003130 | $1,998.73 | $28,349.68 |
| 2020-05-18 | $0.00003143 | $0.00003436 | $0.00003111 | $0.00003243 | $2,383.25 | $29,369.19 |
| 2020-05-19 | $0.00003259 | $0.00003377 | $0.00003174 | $0.00003273 | $3,908.02 | $29,645.69 |
| 2020-05-20 | $0.00003313 | $0.00005560 | $0.00003171 | $0.00004483 | $4,059.63 | $40,602.73 |
| 2020-05-21 | $0.00004489 | $0.00006271 | $0.00003831 | $0.00005403 | $5,653.47 | $48,932.36 |
| 2020-05-22 | $0.00005014 | $0.00005501 | $0.00004454 | $0.00005245 | $6,148.43 | $47,506.20 |
| 2020-05-23 | $0.00005298 | $0.00005400 | $0.00005165 | $0.00005217 | $4,612.74 | $47,248.67 |
| 2020-05-24 | $0.00005256 | $0.00005399 | $0.00005080 | $0.00005145 | $6,073.74 | $46,600.81 |
| 2020-05-25 | $0.00005090 | $0.00005243 | $0.00005011 | $0.00005141 | $6,103.33 | $46,558.27 |
| 2020-05-26 | $0.00005146 | $0.00005235 | $0.00003411 | $0.00003547 | $4,782.27 | $32,126.70 |
| 2020-05-27 | $0.00003547 | $0.00005331 | $0.00002334 | $0.00004243 | $16,380.75 | $38,426.39 |
| 2020-05-28 | $0.00005307 | $0.00005375 | $0.00002840 | $0.00004015 | $21,727.51 | $36,365.43 |
| 2020-05-29 | $0.00003958 | $0.00004152 | $0.00003958 | $0.00003995 | $1,094.55 | $36,179.53 |
| 2020-05-30 | $0.00003995 | $0.00007908 | $0.00003960 | $0.00007867 | $38.58 | $71,244.55 |
| 2020-05-31 | $0.00007867 | $0.0001249 | $0.00005007 | $0.00009172 | $6,691.46 | $83,066.43 |