Lynx LYNX
Xếp hạng #?
09:58:36 03/02/2021
Lynx (LYNX)
Không theo dõi
Lịch sử giá Lynx (LYNX) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.00002367 | $0.00002486 | $0.00002331 | $0.00002397 | $48.86 | $1,845,339 |
| 2020-10-02 | $0.00002398 | $0.00002402 | $0.00001799 | $0.00002301 | $251.96 | $1,771,118 |
| 2020-10-03 | $0.00002301 | $0.00002465 | $0.00002290 | $0.00002373 | $19.16 | $1,826,475 |
| 2020-10-04 | $0.00002373 | $0.00002386 | $0.00002299 | $0.00002355 | $16.32 | $1,812,483 |
| 2020-10-05 | $0.00002355 | $0.00002442 | $0.00002281 | $0.00002431 | $26.29 | $1,871,402 |
| 2020-10-06 | $0.00002431 | $0.00002441 | $0.00002339 | $0.00002371 | $102.12 | $1,824,784 |
| 2020-10-07 | $0.00002371 | $0.00002384 | $0.00002257 | $0.00002349 | $42.57 | $1,807,926 |
| 2020-10-08 | $0.00002349 | $0.00002556 | $0.00002287 | $0.00002298 | $131.58 | $1,768,791 |
| 2020-10-09 | $0.00002298 | $0.00002507 | $0.00002290 | $0.00002479 | $24.86 | $1,908,057 |
| 2020-10-10 | $0.00002479 | $0.00002501 | $0.00002392 | $0.00002461 | $67.38 | $1,894,206 |
| 2020-10-11 | $0.00002461 | $0.00002655 | $0.00002458 | $0.00002472 | $96.97 | $1,903,072 |
| 2020-10-12 | $0.00002472 | $0.00002549 | $0.00002336 | $0.00002492 | $317.72 | $1,917,736 |
| 2020-10-13 | $0.00002492 | $0.00002514 | $0.00002295 | $0.00002424 | $44.24 | $1,865,863 |
| 2020-10-14 | $0.00002424 | $0.00002603 | $0.00002381 | $0.00002444 | $25.52 | $1,880,781 |
| 2020-10-15 | $0.00002444 | $0.00002529 | $0.00002376 | $0.00002473 | $17.36 | $1,903,613 |
| 2020-10-16 | $0.00002473 | $0.00002506 | $0.00002305 | $0.00002384 | $85.63 | $1,834,874 |
| 2020-10-17 | $0.00002384 | $0.00002426 | $0.00002314 | $0.00002348 | $43.37 | $1,807,077 |
| 2020-10-18 | $0.00002348 | $0.00002391 | $0.00001925 | $0.00002366 | $70.83 | $1,821,287 |
| 2020-10-19 | $0.00002366 | $0.00002445 | $0.00001930 | $0.00002428 | $125.44 | $1,868,471 |
| 2020-10-20 | $0.00002428 | $0.00002537 | $0.00002411 | $0.00002455 | $717.46 | $1,889,350 |
| 2020-10-21 | $0.00002455 | $0.00002682 | $0.00002454 | $0.00002647 | $410.62 | $2,037,777 |
| 2020-10-22 | $0.00002647 | $0.00002666 | $0.00002514 | $0.00002601 | $51.70 | $2,002,114 |
| 2020-10-23 | $0.00002601 | $0.00002672 | $0.00002519 | $0.00002606 | $28.15 | $2,006,217 |
| 2020-10-24 | $0.00002607 | $0.00002682 | $0.00002578 | $0.00002582 | $74.45 | $1,987,197 |
| 2020-10-25 | $0.00002582 | $0.00002906 | $0.00002536 | $0.00002648 | $152.72 | $2,038,515 |
| 2020-10-26 | $0.00002649 | $0.00002847 | $0.00002562 | $0.00002718 | $26.59 | $2,092,087 |
| 2020-10-27 | $0.00002718 | $0.00002912 | $0.00002599 | $0.00002700 | $74.60 | $2,077,905 |
| 2020-10-28 | $0.00002701 | $0.00003031 | $0.00002618 | $0.00002824 | $66.76 | $2,173,341 |
| 2020-10-29 | $0.00002824 | $0.00002843 | $0.00002612 | $0.00002658 | $41.97 | $2,045,848 |
| 2020-10-30 | $0.00002658 | $0.00002816 | $0.00002622 | $0.00002707 | $78.81 | $2,083,639 |
| 2020-10-31 | $0.00002707 | $0.00002761 | $0.00002612 | $0.00002703 | $26.88 | $2,080,300 |