Linx LINX
Xếp hạng #?
-
Linx (LINX)
Không theo dõi
Lịch sử giá Linx (LINX) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.001398 | $0.001550 | $0.001307 | $0.001373 | $21.12 | $49,776.06 |
| 2019-07-02 | $0.001373 | $0.001417 | $0.001261 | $0.001406 | $10.81 | $50,980.14 |
| 2019-07-03 | $0.001406 | $0.001676 | $0.001406 | $0.001674 | $23.91 | $60,701.85 |
| 2019-07-04 | $0.001674 | $0.001683 | $0.001451 | $0.001456 | $22.40 | $52,809.48 |
| 2019-07-05 | $0.001456 | $0.001480 | $0.001412 | $0.001426 | $21.93 | $51,696.49 |
| 2019-07-06 | $0.001425 | $0.001627 | $0.001425 | $0.001568 | $11.20 | $56,865.92 |
| 2019-07-07 | $0.001568 | $0.001576 | $0.001370 | $0.001373 | $11.45 | $49,807.42 |
| 2019-07-08 | $0.001373 | $0.001482 | $0.001366 | $0.001473 | $36.83 | $53,432.08 |
| 2019-07-09 | $0.001474 | $0.002360 | $0.001467 | $0.001507 | $150.73 | $54,662.55 |
| 2019-07-10 | $0.001507 | $0.001715 | $0.001432 | $0.001457 | $12.14 | $52,833.28 |
| 2019-07-11 | $0.001457 | $0.001457 | $0.001223 | $0.001248 | $11.34 | $45,253.35 |
| 2019-07-12 | $0.001249 | $0.001547 | $0.001227 | $0.001536 | $32.57 | $55,684.70 |
| 2019-07-13 | $0.001536 | $0.001539 | $0.001414 | $0.001479 | $3.04 | $53,627.50 |
| 2019-07-14 | $0.001479 | $0.001488 | $0.001326 | $0.001330 | $24.82 | $48,249.45 |
| 2019-07-15 | $0.001331 | $0.001443 | $0.001289 | $0.001386 | $25.47 | $50,261.38 |
| 2019-07-16 | $0.001385 | $0.001493 | $0.001264 | $0.001269 | $49.30 | $46,026.90 |
| 2019-07-17 | $0.001267 | $0.001345 | $0.001183 | $0.001205 | $18.71 | $43,692.58 |
| 2019-07-18 | $0.001206 | $0.001386 | $0.001071 | $0.001375 | $58.54 | $49,864.32 |
| 2019-07-19 | $0.001375 | $0.001383 | $0.001136 | $0.001158 | $21.05 | $41,983.98 |
| 2019-07-20 | $0.001158 | $0.001434 | $0.001148 | $0.001398 | $61.90 | $50,683.29 |
| 2019-07-21 | $0.001396 | $0.001399 | $0.001059 | $0.001198 | $23.00 | $43,459.52 |
| 2019-07-22 | $0.001199 | $0.001343 | $0.001123 | $0.001240 | $41.34 | $44,976.48 |
| 2019-07-23 | $0.001240 | $0.001240 | $0.001185 | $0.001187 | $49.44 | $43,029.69 |
| 2019-07-24 | $0.001187 | $0.001189 | $0.001152 | $0.001177 | $29.42 | $42,674.50 |
| 2019-07-25 | $0.001176 | $0.001219 | $0.001172 | $0.001188 | $29.70 | $43,081.41 |
| 2019-07-26 | $0.001188 | $0.001250 | $0.001165 | $0.001249 | $29.57 | $45,310.41 |
| 2019-07-27 | $0.001249 | $0.001328 | $0.001132 | $0.001138 | $37.94 | $41,272.72 |
| 2019-07-28 | $0.001137 | $0.001148 | $0.0009228 | $0.0009534 | $143.01 | $34,575.58 |
| 2019-07-29 | $0.0009534 | $0.001112 | $0.0006650 | $0.001110 | $85.29 | $40,263.89 |
| 2019-07-30 | $0.001110 | $0.001222 | $0.001055 | $0.001055 | $9.59 | $38,271.24 |
| 2019-07-31 | $0.001055 | $0.001210 | $0.0009995 | $0.001008 | $20.16 | $36,549.44 |