Linfinity LFC
Xếp hạng #?
07:35:09 27/01/2021
Linfinity (LFC)
Không theo dõi
Lịch sử giá Linfinity (LFC) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.00003621 | $0.00004640 | $0.00003596 | $0.00004431 | $11,468.49 | $40,131.81 |
| 2020-09-02 | $0.00004630 | $0.00005737 | $0.00003860 | $0.00004778 | $8,703.31 | $43,269.79 |
| 2020-09-03 | $0.00004773 | $0.00005854 | $0.00004219 | $0.00004244 | $11,170.03 | $38,435.94 |
| 2020-09-04 | $0.00004246 | $0.00005368 | $0.00004133 | $0.00004272 | $7,173.03 | $38,690.59 |
| 2020-09-05 | $0.00004330 | $0.00004375 | $0.00003511 | $0.00003674 | $6,488.11 | $33,275.38 |
| 2020-09-06 | $0.00003674 | $0.00003830 | $0.00003458 | $0.00003729 | $6,192.31 | $33,769.21 |
| 2020-09-07 | $0.00003741 | $0.00003814 | $0.00003378 | $0.00003578 | $6,656.11 | $32,400.92 |
| 2020-09-08 | $0.00003580 | $0.00003650 | $0.00003185 | $0.00003267 | $10,050.44 | $29,590.89 |
| 2020-09-09 | $0.00003266 | $0.00003473 | $0.00003116 | $0.00003431 | $5,327.17 | $31,069.47 |
| 2020-09-10 | $0.00003430 | $0.00003516 | $0.00003203 | $0.00003313 | $7,680.71 | $30,007.04 |
| 2020-09-11 | $0.00003321 | $0.00003344 | $0.00003164 | $0.00003265 | $5,704.70 | $29,572.53 |
| 2020-09-12 | $0.00003263 | $0.00003391 | $0.00003202 | $0.00003391 | $6,469.08 | $30,708.03 |
| 2020-09-13 | $0.00003391 | $0.00003407 | $0.00003119 | $0.00003214 | $9,754.77 | $29,110.35 |
| 2020-09-14 | $0.00003166 | $0.00003777 | $0.00003127 | $0.00003259 | $10,621.14 | $29,514.08 |
| 2020-09-15 | $0.00003260 | $0.00003330 | $0.00003114 | $0.00003120 | $6,198.41 | $28,255.41 |
| 2020-09-16 | $0.00003120 | $0.00003199 | $0.00003070 | $0.00003153 | $6,289.89 | $28,552.90 |
| 2020-09-17 | $0.00003153 | $0.00003252 | $0.00003104 | $0.00003185 | $6,943.34 | $28,845.14 |
| 2020-09-18 | $0.00003185 | $0.00003360 | $0.00003108 | $0.00003356 | $5,349.54 | $30,390.44 |
| 2020-09-19 | $0.00003359 | $0.00003394 | $0.00003291 | $0.00003358 | $6,331.64 | $30,410.03 |
| 2020-09-20 | $0.00003357 | $0.00003389 | $0.00003147 | $0.00003172 | $5,914.46 | $28,723.92 |
| 2020-09-21 | $0.00003226 | $0.00003508 | $0.00002708 | $0.00002708 | $13,117.38 | $24,526.35 |
| 2020-09-22 | $0.00002750 | $0.00003748 | $0.00002409 | $0.00002513 | $3,910.76 | $22,760.39 |
| 2020-09-23 | $0.00002513 | $0.00002514 | $0.00002222 | $0.00002267 | $6,532.95 | $20,529.61 |
| 2020-09-24 | $0.00002267 | $0.00002419 | $0.00002224 | $0.00002368 | $8,872.58 | $21,447.22 |
| 2020-09-25 | $0.00002368 | $0.00002516 | $0.00002282 | $0.00002449 | $5,052.03 | $22,180.85 |
| 2020-09-26 | $0.00002449 | $0.00002513 | $0.00002297 | $0.00002364 | $2,249.81 | $21,409.92 |
| 2020-09-27 | $0.00002364 | $0.00002542 | $0.00002080 | $0.00002504 | $5,554.15 | $22,678.12 |
| 2020-09-28 | $0.00002514 | $0.00002579 | $0.00002365 | $0.00002368 | $9,929.31 | $21,445.87 |
| 2020-09-29 | $0.00002368 | $0.00002416 | $0.00002311 | $0.00002407 | $4,415.94 | $21,802.37 |
| 2020-09-30 | $0.00002350 | $0.00002406 | $0.00002266 | $0.00002319 | $5,387.56 | $21,006.44 |