LNX Protocol LNX
Xếp hạng #?
10:33:13 01/09/2020
LNX Protocol (LNX)
Không theo dõi
Lịch sử giá LNX Protocol (LNX) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.01240 | $0.01247 | $0.01226 | $0.01245 | $0 | $3,382,621 |
| 2020-06-02 | $0.01245 | $0.01318 | $0.003611 | $0.01277 | $0 | $3,467,904 |
| 2020-06-03 | $0.01277 | $0.01325 | $0.01276 | $0.01319 | $644.23 | $3,582,373 |
| 2020-06-04 | $0.01319 | $0.01542 | $0.01310 | $0.01542 | $1,462.33 | $4,187,401 |
| 2020-06-05 | $0.01542 | $0.02289 | $0.01501 | $0.02088 | $3,858.52 | $5,671,910 |
| 2020-06-06 | $0.02088 | $0.02098 | $0.01749 | $0.01749 | $2,150.30 | $4,751,169 |
| 2020-06-07 | $0.01749 | $0.01753 | $0.01749 | $0.01753 | $2,155.01 | $4,761,633 |
| 2020-06-08 | $0.01753 | $0.01764 | $0.01748 | $0.01762 | $2,166.07 | $4,785,809 |
| 2020-06-09 | $0.01762 | $0.01763 | $0.01750 | $0.01751 | $2,227.17 | $4,754,660 |
| 2020-06-10 | $0.01751 | $0.01822 | $0.01749 | $0.01799 | $204.40 | $4,886,342 |
| 2020-06-11 | $0.01799 | $0.01803 | $0.01783 | $0.01788 | $203.32 | $4,856,786 |
| 2020-06-12 | $0.01789 | $0.01795 | $0.01785 | $0.01792 | $203.79 | $4,867,811 |
| 2020-06-13 | $0.01792 | $0.02083 | $0.01791 | $0.02082 | $2,215.73 | $5,654,924 |
| 2020-06-14 | $0.02082 | $0.02085 | $0.02080 | $0.02084 | $2,217.29 | $5,658,976 |
| 2020-06-15 | $0.02084 | $0.02084 | $0.01710 | $0.01712 | $277.54 | $4,650,905 |
| 2020-06-16 | $0.01712 | $0.02500 | $0.01122 | $0.01930 | $1,394.28 | $5,240,986 |
| 2020-06-17 | $0.01929 | $0.02468 | $0.01927 | $0.02258 | $2,645.02 | $6,132,101 |
| 2020-06-18 | $0.02258 | $0.02391 | $0.02255 | $0.02386 | $1,774.11 | $6,480,715 |
| 2020-06-19 | $0.02386 | $0.02399 | $0.02383 | $0.02387 | $1,775.64 | $6,484,074 |
| 2020-06-20 | $0.02387 | $0.02388 | $0.02286 | $0.02286 | $1,914.78 | $6,210,061 |
| 2020-06-21 | $0.02286 | $0.02287 | $0.02286 | $0.02287 | $1,915.32 | $6,210,403 |
| 2020-06-22 | $0.02287 | $0.02292 | $0.02279 | $0.02292 | $1,918.98 | $6,225,569 |
| 2020-06-23 | $0.02292 | $0.02389 | $0.02252 | $0.02290 | $1,913.16 | $6,219,551 |
| 2020-06-24 | $0.02290 | $0.02308 | $0.003830 | $0.003839 | $301.35 | $1,042,633 |
| 2020-06-25 | $0.003839 | $0.008521 | $0.003805 | $0.008501 | $887.95 | $2,308,915 |
| 2020-06-26 | $0.008499 | $0.008551 | $0.008478 | $0.008491 | $886.89 | $2,306,156 |
| 2020-06-27 | $0.008491 | $0.008598 | $0.008471 | $0.008533 | $891.31 | $2,317,678 |
| 2020-06-28 | $0.008533 | $0.008631 | $0.007440 | $0.007443 | $11.66 | $2,021,551 |
| 2020-06-29 | $0.007443 | $0.007477 | $0.007436 | $0.007467 | $11.69 | $2,028,152 |
| 2020-06-30 | $0.007467 | $0.007491 | $0.003536 | $0.003544 | $89.18 | $962,585 |