Lynx LYNX
Xếp hạng #?
09:58:36 03/02/2021
Lynx (LYNX)
Không theo dõi
Lịch sử giá Lynx (LYNX)
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-21 | $0.0003555 | $0.0003555 | $0.0003114 | $0.0003196 | $1.64 | $24,598,430 |
| 2021-01-20 | $0.0003607 | $0.0003638 | $0.0003357 | $0.0003562 | $0 | $27,418,385 |
| 2021-01-19 | $0.0003664 | $0.0003776 | $0.0003618 | $0.0003618 | $0 | $27,846,480 |
| 2021-01-18 | $0.0003577 | $0.0003730 | $0.0003488 | $0.0003673 | $4.41 | $28,267,126 |
| 2021-01-17 | $0.0003618 | $0.0003672 | $0.0003407 | $0.0003582 | $0 | $27,572,104 |
| 2021-01-16 | $0.0003683 | $0.0003786 | $0.0003563 | $0.0003621 | $362.17 | $27,868,445 |
| 2021-01-15 | $0.0003919 | $0.0003958 | $0.0003466 | $0.0003682 | $263.01 | $28,343,753 |
| 2021-01-14 | $0.00005767 | $0.0003919 | $0 | $0.0003919 | $115.46 | $30,163,538 |
| 2021-01-13 | $0.00005232 | $0.00005799 | $0.00005021 | $0.00005764 | $0 | $4,436,300 |
| 2021-01-12 | $0.00005487 | $0.00005667 | $0.00005051 | $0.00005226 | $0 | $4,022,527 |
| 2021-01-11 | $0.00006077 | $0.00006077 | $0.00004680 | $0.00005481 | $0 | $4,218,874 |
| 2021-01-10 | $0.00006362 | $0.00006551 | $0.00005726 | $0.00006080 | $0 | $4,679,549 |
| 2021-01-09 | $0.00006400 | $0.00006475 | $0.00006104 | $0.00006361 | $0 | $4,896,414 |
| 2021-01-08 | $0.00006189 | $0.00006582 | $0.00005740 | $0.00006398 | $0 | $4,924,284 |
| 2021-01-07 | $0.00005875 | $0.00006304 | $0.00005783 | $0.00006194 | $0 | $4,767,213 |
| 2021-01-06 | $0.00005438 | $0.00005878 | $0.00005361 | $0.00005878 | $0 | $4,524,076 |
| 2021-01-05 | $0.00005158 | $0.00005525 | $0.00004885 | $0.00005444 | $0 | $4,190,159 |
| 2021-01-04 | $0.00005295 | $0.00005445 | $0.00004671 | $0.00005158 | $0 | $3,970,103 |
| 2021-01-03 | $0.00005042 | $0.00005461 | $0.00005030 | $0.00005305 | $0 | $4,083,149 |
| 2021-01-02 | $0.00004617 | $0.00005187 | $0.00004569 | $0.00005036 | $0 | $3,876,260 |
| 2021-01-01 | $0.00004560 | $0.00004673 | $0.00004526 | $0.00004616 | $0 | $3,553,164 |