Lynx LYNX
Xếp hạng #?
09:58:36 03/02/2021
Lynx (LYNX)
Không theo dõi
Lịch sử giá Lynx (LYNX) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.00002331 | $0.00003057 | $0.00002313 | $0.00002717 | $7.24 | $2,091,280 |
| 2020-09-02 | $0.00002719 | $0.00003292 | $0.00002309 | $0.00002357 | $60.26 | $1,814,205 |
| 2020-09-03 | $0.00002357 | $0.00002419 | $0.00002184 | $0.00002197 | $46.47 | $1,690,856 |
| 2020-09-04 | $0.00002197 | $0.00002267 | $0.00002005 | $0.00002201 | $602.12 | $1,694,111 |
| 2020-09-05 | $0.00002199 | $0.00002267 | $0.00002119 | $0.00002203 | $376.31 | $1,695,321 |
| 2020-09-06 | $0.00002203 | $0.00002316 | $0.00002136 | $0.00002292 | $1,723.15 | $1,764,407 |
| 2020-09-07 | $0.00002292 | $0.00002321 | $0.00002186 | $0.00002267 | $407.95 | $1,744,991 |
| 2020-09-08 | $0.00002267 | $0.00002405 | $0.00002249 | $0.00002354 | $664.33 | $1,811,659 |
| 2020-09-09 | $0.00002354 | $0.00002446 | $0.00002232 | $0.00002336 | $74.70 | $1,798,285 |
| 2020-09-10 | $0.00002336 | $0.00002434 | $0.00002201 | $0.00002205 | $18.55 | $1,697,103 |
| 2020-09-11 | $0.00002205 | $0.00002417 | $0.00001608 | $0.00002274 | $595.40 | $1,750,236 |
| 2020-09-12 | $0.00002274 | $0.00002363 | $0.00001991 | $0.00002319 | $292.04 | $1,785,063 |
| 2020-09-13 | $0.00002319 | $0.00002472 | $0.00002217 | $0.00002308 | $1,152.82 | $1,776,394 |
| 2020-09-14 | $0.00002308 | $0.00002308 | $0.00001841 | $0.00002152 | $1,576.42 | $1,656,724 |
| 2020-09-15 | $0.00002153 | $0.00002169 | $0.00001986 | $0.00002137 | $81.20 | $1,645,098 |
| 2020-09-16 | $0.00002137 | $0.00002179 | $0.00002077 | $0.00002078 | $11.64 | $1,599,296 |
| 2020-09-17 | $0.00002078 | $0.00002115 | $0.00001947 | $0.00002074 | $49.56 | $1,596,100 |
| 2020-09-18 | $0.00002074 | $0.00002391 | $0.00002065 | $0.00002140 | $83.17 | $1,647,299 |
| 2020-09-19 | $0.00002139 | $0.00002409 | $0.00002130 | $0.00002223 | $71.55 | $1,711,289 |
| 2020-09-20 | $0.00002222 | $0.00002415 | $0.00002200 | $0.00002358 | $85.24 | $1,815,068 |
| 2020-09-21 | $0.00002358 | $0.00003707 | $0.00002055 | $0.00002153 | $484.22 | $1,657,431 |
| 2020-09-22 | $0.00002153 | $0.00002305 | $0.00002071 | $0.00002277 | $165.95 | $1,752,598 |
| 2020-09-23 | $0.00002241 | $0.00002271 | $0.00002072 | $0.00002163 | $100.94 | $1,664,889 |
| 2020-09-24 | $0.00002162 | $0.00002501 | $0.00002118 | $0.00002412 | $41.55 | $1,856,339 |
| 2020-09-25 | $0.00002412 | $0.00002504 | $0.00001662 | $0.00001662 | $125.54 | $1,278,982 |
| 2020-09-26 | $0.00001662 | $0.00002393 | $0.00001662 | $0.00002351 | $58.19 | $1,809,423 |
| 2020-09-27 | $0.00002351 | $0.00003071 | $0.00002230 | $0.00002294 | $105.35 | $1,765,516 |
| 2020-09-28 | $0.00002294 | $0.00002455 | $0.00002234 | $0.00002341 | $590.96 | $1,801,792 |
| 2020-09-29 | $0.00002341 | $0.00002448 | $0.00002312 | $0.00002361 | $56.85 | $1,816,945 |
| 2020-09-30 | $0.00002361 | $0.00002463 | $0.00002312 | $0.00002367 | $68.23 | $1,821,670 |