Lynx LYNX
Xếp hạng #?
09:58:36 03/02/2021
Lynx (LYNX)
Không theo dõi
Lịch sử giá Lynx (LYNX) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.00002703 | $0.00002711 | $0.00002544 | $0.00002551 | $52.83 | $1,963,815 |
| 2020-11-02 | $0.00002552 | $0.00002739 | $0.00002538 | $0.00002730 | $120.68 | $2,101,580 |
| 2020-11-03 | $0.00002730 | $0.00002750 | $0.00002539 | $0.00002733 | $49.83 | $2,103,688 |
| 2020-11-04 | $0.00002739 | $0.00002762 | $0.00002588 | $0.00002646 | $22.20 | $2,036,334 |
| 2020-11-05 | $0.00002640 | $0.00003000 | $0.00002608 | $0.00002985 | $442.74 | $2,297,640 |
| 2020-11-06 | $0.00002985 | $0.00003149 | $0.00002972 | $0.00003061 | $60.79 | $2,356,260 |
| 2020-11-07 | $0.00003062 | $0.00003270 | $0.00002855 | $0.00002889 | $41.53 | $2,223,895 |
| 2020-11-08 | $0.00002889 | $0.00003096 | $0.00002872 | $0.00003054 | $9.93 | $2,350,460 |
| 2020-11-09 | $0.00003054 | $0.00003128 | $0.00002952 | $0.00003035 | $50.96 | $2,335,816 |
| 2020-11-10 | $0.00003035 | $0.00003045 | $0.00002956 | $0.00002996 | $29.33 | $2,305,800 |
| 2020-11-11 | $0.00002996 | $0.00003124 | $0.00002995 | $0.00003064 | $25.16 | $2,358,022 |
| 2020-11-12 | $0.00003063 | $0.00003070 | $0.00002947 | $0.00003053 | $17.25 | $2,349,568 |
| 2020-11-13 | $0.00003053 | $0.00004416 | $0.00003040 | $0.00003282 | $388.00 | $2,526,274 |
| 2020-11-14 | $0.00003282 | $0.00003300 | $0.00002856 | $0.00003076 | $0.1849 | $2,367,757 |
| 2020-11-15 | $0.00003077 | $0.00003301 | $0.00002843 | $0.00003098 | $1.18 | $2,384,796 |
| 2020-11-16 | $0.00003101 | $0.00003779 | $0.00003028 | $0.00003469 | $102.50 | $2,670,445 |
| 2020-11-17 | $0.00003475 | $0.00004823 | $0.00003348 | $0.00003606 | $140.51 | $2,775,748 |
| 2020-11-18 | $0.00003606 | $0.00003707 | $0.00003449 | $0.00003529 | $41.02 | $2,716,348 |
| 2020-11-19 | $0.00003529 | $0.00004076 | $0.00003470 | $0.00003690 | $188.16 | $2,840,526 |
| 2020-11-20 | $0.00003693 | $0.00003901 | $0.00003520 | $0.00003895 | $61.78 | $2,998,131 |
| 2020-11-21 | $0.00003895 | $0.00004033 | $0.00002781 | $0.00003723 | $73.37 | $2,865,678 |
| 2020-11-22 | $0.00003726 | $0.00003916 | $0.00003495 | $0.00003498 | $179.16 | $2,692,151 |
| 2020-11-23 | $0.00003501 | $0.00004006 | $0.00003453 | $0.00003916 | $170.63 | $3,013,918 |
| 2020-11-24 | $0.00003882 | $0.00004277 | $0.00003718 | $0.00004083 | $862.96 | $3,142,884 |
| 2020-11-25 | $0.00004065 | $0.00004260 | $0.00003606 | $0.00003679 | $65.91 | $2,831,772 |
| 2020-11-26 | $0.00003641 | $0.00003991 | $0.00003173 | $0.00003406 | $77.51 | $2,621,780 |
| 2020-11-27 | $0.00003403 | $0.00003516 | $0.00003285 | $0.00003415 | $79.59 | $2,628,707 |
| 2020-11-28 | $0.00003415 | $0.00003535 | $0.00003308 | $0.00003417 | $9.52 | $2,629,758 |
| 2020-11-29 | $0.00003416 | $0.00005936 | $0.00002798 | $0.00003521 | $41.65 | $2,709,980 |
| 2020-11-30 | $0.00003579 | $0.00004095 | $0.00003133 | $0.00004076 | $799.67 | $3,137,581 |