Linx LINX
Xếp hạng #?
-
Linx (LINX)
Không theo dõi
Lịch sử giá Linx (LINX) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.001008 | $0.001408 | $0.001008 | $0.001176 | $46.27 | $42,663.16 |
| 2019-08-02 | $0.001177 | $0.001212 | $0.001037 | $0.001196 | $12.00 | $43,377.38 |
| 2019-08-03 | $0.001196 | $0.001234 | $0.001184 | $0.001191 | $10.83 | $43,188.44 |
| 2019-08-04 | $0.001191 | $0.001212 | $0.001095 | $0.001097 | $21.94 | $39,789.75 |
| 2019-08-05 | $0.001097 | $0.001189 | $0.001096 | $0.001183 | $11.83 | $42,894.18 |
| 2019-08-06 | $0.001182 | $0.001229 | $0.001126 | $0.001147 | $11.47 | $41,611.34 |
| 2019-08-07 | $0.001147 | $0.001205 | $0.001143 | $0.001195 | $11.95 | $43,340.60 |
| 2019-08-08 | $0.001195 | $0.001316 | $0.001186 | $0.001316 | $11.97 | $47,731.09 |
| 2019-08-09 | $0.001316 | $0.001533 | $0.001171 | $0.001304 | $106.73 | $47,304.46 |
| 2019-08-10 | $0.001304 | $0.001424 | $0.001244 | $0.001248 | $34.05 | $45,276.47 |
| 2019-08-11 | $0.001248 | $0.001255 | $0.001123 | $0.001151 | $23.02 | $41,748.40 |
| 2019-08-12 | $0.001152 | $0.001825 | $0.001132 | $0.001252 | $68.31 | $45,414.60 |
| 2019-08-13 | $0.001253 | $0.001256 | $0.001124 | $0.001197 | $21.77 | $43,414.82 |
| 2019-08-14 | $0.001197 | $0.001197 | $0.001042 | $0.001055 | $23.01 | $38,275.28 |
| 2019-08-15 | $0.001055 | $0.001068 | $0.0009987 | $0.001031 | $20.63 | $37,404.92 |
| 2019-08-16 | $0.001032 | $0.001152 | $0.0009863 | $0.001141 | $10.37 | $41,377.95 |
| 2019-08-17 | $0.001141 | $0.001149 | $0.001106 | $0.001125 | $30.69 | $40,812.47 |
| 2019-08-18 | $0.001125 | $0.001129 | $0.001012 | $0.001033 | $41.34 | $37,477.46 |
| 2019-08-19 | $0.001034 | $0.001201 | $0.001030 | $0.001201 | $43.67 | $43,548.53 |
| 2019-08-20 | $0.001201 | $0.001203 | $0.001062 | $0.001076 | $32.28 | $39,025.36 |
| 2019-08-21 | $0.001076 | $0.001080 | $0.001015 | $0.001036 | $21.87 | $37,554.83 |
| 2019-08-22 | $0.001036 | $0.001039 | $0.0009941 | $0.001012 | $20.25 | $36,716.11 |
| 2019-08-23 | $0.001012 | $0.001044 | $0.001007 | $0.001041 | $20.81 | $37,742.47 |
| 2019-08-24 | $0.001041 | $0.001042 | $0.0009976 | $0.001015 | $20.30 | $36,812.15 |
| 2019-08-25 | $0.001015 | $0.001030 | $0.0009993 | $0.001011 | $20.22 | $36,660.22 |
| 2019-08-26 | $0.001012 | $0.001052 | $0.001012 | $0.001037 | $20.74 | $37,598.89 |
| 2019-08-27 | $0.001037 | $0.001038 | $0.0009072 | $0.0009169 | $30.56 | $33,252.73 |
| 2019-08-28 | $0.0009171 | $0.001027 | $0.0009077 | $0.0009745 | $19.49 | $35,340.26 |
| 2019-08-29 | $0.0009746 | $0.0009746 | $0.0008535 | $0.0008555 | $9.51 | $31,024.82 |
| 2019-08-30 | $0.0008555 | $0.0008696 | $0.0008470 | $0.0008628 | $19.17 | $31,290.75 |
| 2019-08-31 | $0.0008633 | $0.0008704 | $0.0008565 | $0.0008655 | $19.23 | $31,388.29 |