Linx LINX
Xếp hạng #?
-
Linx (LINX)
Không theo dõi
Lịch sử giá Linx (LINX) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0008658 | $0.0009216 | $0.0007471 | $0.0007512 | $22.10 | $27,243.44 |
| 2019-09-02 | $0.0007513 | $0.001039 | $0.0007510 | $0.001038 | $83.71 | $37,659.67 |
| 2019-09-03 | $0.001039 | $0.001182 | $0.0009525 | $0.0009571 | $31.90 | $34,710.85 |
| 2019-09-04 | $0.0009569 | $0.0009682 | $0.0009390 | $0.0009529 | $31.76 | $34,558.08 |
| 2019-09-05 | $0.0009531 | $0.0009559 | $0.0009459 | $0.0009514 | $31.71 | $34,503.75 |
| 2019-09-06 | $0.0009514 | $0.001088 | $0.0009252 | $0.0009319 | $31.06 | $33,795.48 |
| 2019-09-07 | $0.0009322 | $0.001042 | $0.0009312 | $0.0009462 | $42.05 | $34,313.52 |
| 2019-09-08 | $0.0009456 | $0.0009539 | $0.0008324 | $0.0008352 | $20.88 | $30,286.63 |
| 2019-09-09 | $0.0008353 | $0.0008364 | $0.0008114 | $0.0008266 | $31.00 | $29,977.81 |
| 2019-09-10 | $0.0008264 | $0.0008311 | $0.0007998 | $0.0008094 | $20.24 | $29,353.86 |
| 2019-09-11 | $0.0008087 | $0.0008628 | $0.0007645 | $0.0007712 | $21.60 | $27,966.83 |
| 2019-09-12 | $0.0007719 | $0.001318 | $0.0007657 | $0.001318 | $186.30 | $47,808.81 |
| 2019-09-13 | $0.001318 | $0.001322 | $0.0007151 | $0.0007249 | $20.71 | $26,288.04 |
| 2019-09-14 | $0.0007245 | $0.0007257 | $0.0006170 | $0.0006212 | $10.35 | $22,529.21 |
| 2019-09-15 | $0.0006212 | $0.0007249 | $0.0006189 | $0.0006208 | $31.04 | $22,511.96 |
| 2019-09-16 | $0.0006208 | $0.0006238 | $0.0006103 | $0.0006162 | $10.27 | $22,346.06 |
| 2019-09-17 | $0.0006162 | $0.001226 | $0.0006115 | $0.001142 | $67.03 | $41,409.08 |
| 2019-09-18 | $0.001142 | $0.001223 | $0.0007132 | $0.0007138 | $10.20 | $25,884.93 |
| 2019-09-19 | $0.0007143 | $0.0007210 | $0.0005912 | $0.0007180 | $10.26 | $26,038.26 |
| 2019-09-20 | $0.0007191 | $0.0007202 | $0.0006075 | $0.0006112 | $30.56 | $22,164.34 |
| 2019-09-21 | $0.0006109 | $0.0006116 | $0.0004999 | $0.0005010 | $100.21 | $18,170.40 |
| 2019-09-22 | $0.0005011 | $0.0005044 | $0.0004959 | $0.0005036 | $20.14 | $18,261.76 |
| 2019-09-23 | $0.0005036 | $0.0005036 | $0.0004858 | $0.0004859 | $9.72 | $17,619.76 |
| 2019-09-24 | $0.0004860 | $0.0004904 | $0.0004133 | $0.0004279 | $8.56 | $15,517.67 |
| 2019-09-25 | $0.0004280 | $0.0004366 | $0.0004154 | $0.0004233 | $8.47 | $15,351.89 |
| 2019-09-26 | $0.0004233 | $0.0005142 | $0.0002537 | $0.0005024 | $162.03 | $18,218.70 |
| 2019-09-27 | $0.0005024 | $0.0005351 | $0.0004104 | $0.0004122 | $24.73 | $14,949.12 |
| 2019-09-28 | $0.0004123 | $0.0004144 | $0.0004052 | $0.0004119 | $8.24 | $14,937.34 |
| 2019-09-29 | $0.0004122 | $0.0005695 | $0.0004107 | $0.0005667 | $24.29 | $20,552.82 |
| 2019-09-30 | $0.0005667 | $0.0005865 | $0.0005004 | $0.0005199 | $9.12 | $18,854.46 |