Linx LINX
Xếp hạng #?
-
Linx (LINX)
Không theo dõi
Lịch sử giá Linx (LINX) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.003859 | $0.006253 | $0.003099 | $0.003188 | $70.37 | $115,615 |
| 2019-06-02 | $0.003188 | $0.003412 | $0.001900 | $0.001900 | $121.74 | $68,915.34 |
| 2019-06-03 | $0.001901 | $0.004094 | $0.001881 | $0.002726 | $104.35 | $98,858.48 |
| 2019-06-04 | $0.002723 | $0.003004 | $0.002165 | $0.002854 | $48.65 | $103,513 |
| 2019-06-05 | $0.002854 | $0.002967 | $0.001843 | $0.002953 | $153.80 | $107,101 |
| 2019-06-06 | $0.002954 | $0.002966 | $0.001317 | $0.001845 | $50.67 | $66,900.40 |
| 2019-06-07 | $0.001843 | $0.002891 | $0.001556 | $0.001636 | $99.08 | $59,345.69 |
| 2019-06-08 | $0.001636 | $0.002297 | $0.001630 | $0.002044 | $74.76 | $74,142.22 |
| 2019-06-09 | $0.002044 | $0.002308 | $0.002034 | $0.002117 | $77.21 | $76,761.34 |
| 2019-06-10 | $0.002111 | $0.002267 | $0.002010 | $0.002102 | $141.39 | $76,233.02 |
| 2019-06-11 | $0.002104 | $0.002940 | $0.001585 | $0.001597 | $251.31 | $57,923.17 |
| 2019-06-12 | $0.001597 | $0.001760 | $0.001376 | $0.001381 | $16.25 | $50,083.68 |
| 2019-06-13 | $0.001382 | $0.001597 | $0.001291 | $0.001581 | $21.41 | $57,328.99 |
| 2019-06-14 | $0.001582 | $0.001702 | $0.001396 | $0.001695 | $23.85 | $61,483.04 |
| 2019-06-15 | $0.001696 | $0.001699 | $0.001372 | $0.001375 | $62.53 | $49,859.11 |
| 2019-06-16 | $0.001375 | $0.001497 | $0.001328 | $0.001393 | $35.73 | $50,510.19 |
| 2019-06-17 | $0.001394 | $0.001805 | $0.001239 | $0.001586 | $55.99 | $57,528.50 |
| 2019-06-18 | $0.001586 | $0.002125 | $0.001528 | $0.001541 | $54.37 | $55,868.94 |
| 2019-06-19 | $0.001542 | $0.001578 | $0.001540 | $0.001576 | $46.35 | $57,155.40 |
| 2019-06-20 | $0.001576 | $0.001630 | $0.001567 | $0.001617 | $76.10 | $58,642.34 |
| 2019-06-21 | $0.001618 | $0.001790 | $0.001545 | $0.001626 | $182.89 | $58,956.03 |
| 2019-06-22 | $0.001626 | $0.001899 | $0.001615 | $0.001819 | $53.49 | $65,956.60 |
| 2019-06-23 | $0.001819 | $0.001829 | $0.001686 | $0.001735 | $21.69 | $62,933.29 |
| 2019-06-24 | $0.001735 | $0.001737 | $0.001609 | $0.001652 | $44.04 | $59,893.40 |
| 2019-06-25 | $0.001651 | $0.001769 | $0.001650 | $0.001768 | $23.58 | $64,133.15 |
| 2019-06-26 | $0.001768 | $0.001931 | $0.001696 | $0.001818 | $25.98 | $65,941.95 |
| 2019-06-27 | $0.001819 | $0.001862 | $0.001455 | $0.001562 | $22.32 | $56,656.01 |
| 2019-06-28 | $0.001562 | $0.001739 | $0.001519 | $0.001734 | $24.77 | $62,883.97 |
| 2019-06-29 | $0.001735 | $0.001736 | $0.001605 | $0.001671 | $35.80 | $60,584.56 |
| 2019-06-30 | $0.001669 | $0.001704 | $0.001398 | $0.001398 | $21.51 | $50,693.27 |