Lynx LYNX
Xếp hạng #?
09:58:36 03/02/2021
Lynx (LYNX)
Không theo dõi
Lịch sử giá Lynx (LYNX) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.00004077 | $0.00004187 | $0.00003219 | $0.00003230 | $0.1687 | $2,485,771 |
| 2020-12-02 | $0.00003229 | $0.00003936 | $0.00002723 | $0.00003817 | $12.98 | $2,937,956 |
| 2020-12-03 | $0.00003817 | $0.00004036 | $0.00003711 | $0.00003995 | $5.67 | $3,075,198 |
| 2020-12-04 | $0.00003996 | $0.00004007 | $0.00003737 | $0.00003758 | $17.19 | $2,892,571 |
| 2020-12-05 | $0.00003757 | $0.00003798 | $0.00003278 | $0.00003318 | $131.12 | $2,553,918 |
| 2020-12-06 | $0.00003318 | $0.00003409 | $0.00003080 | $0.00003088 | $30.61 | $2,376,933 |
| 2020-12-07 | $0.00003088 | $0.00003797 | $0.00003034 | $0.00003789 | $1.71 | $2,916,321 |
| 2020-12-08 | $0.00003789 | $0.00003889 | $0.00003492 | $0.00003598 | $224.07 | $2,769,671 |
| 2020-12-09 | $0.00003599 | $0.00003730 | $0.00003448 | $0.00003714 | $67.60 | $2,859,011 |
| 2020-12-10 | $0.00003714 | $0.00003718 | $0.00003455 | $0.00003467 | $60.83 | $2,668,805 |
| 2020-12-11 | $0.00003468 | $0.00003471 | $0.00003013 | $0.00003076 | $226.94 | $2,367,627 |
| 2020-12-12 | $0.00003076 | $0.00003524 | $0.00003076 | $0.00003490 | $5.93 | $2,686,360 |
| 2020-12-13 | $0.00003490 | $0.00003924 | $0.00003442 | $0.00003721 | $0.5503 | $2,863,909 |
| 2020-12-14 | $0.00003722 | $0.00003745 | $0.00003574 | $0.00003709 | $7.30 | $2,854,717 |
| 2020-12-15 | $0.00003709 | $0.00003928 | $0.00003177 | $0.00003844 | $339.75 | $2,958,435 |
| 2020-12-16 | $0.00003843 | $0.00004343 | $0.00003059 | $0.00004341 | $13.99 | $3,341,244 |
| 2020-12-17 | $0.00004341 | $0.00004384 | $0.00003662 | $0.00004191 | $176.90 | $3,225,779 |
| 2020-12-18 | $0.00004190 | $0.00004288 | $0.00003892 | $0.00003941 | $418.00 | $3,033,050 |
| 2020-12-19 | $0.00003941 | $0.00004121 | $0.00003877 | $0.00004085 | $461.06 | $3,143,869 |
| 2020-12-20 | $0.00004084 | $0.00004441 | $0.00003963 | $0.00004271 | $89.84 | $3,287,745 |
| 2020-12-21 | $0.00004272 | $0.00004366 | $0.00004164 | $0.00004279 | $108.56 | $3,293,820 |
| 2020-12-22 | $0.00004279 | $0.00004292 | $0.00003698 | $0.00003981 | $150.93 | $3,064,175 |
| 2020-12-23 | $0.00003981 | $0.00004813 | $0.00003360 | $0.00003554 | $0.3487 | $2,735,485 |
| 2020-12-24 | $0.00003553 | $0.00003988 | $0.00003476 | $0.00003988 | $3.57 | $3,069,653 |
| 2020-12-25 | $0.00003988 | $0.00004276 | $0.00003796 | $0.00004039 | $0 | $3,108,465 |
| 2020-12-26 | $0.00004038 | $0.00004350 | $0.00004006 | $0.00004277 | $0 | $3,291,703 |
| 2020-12-27 | $0.00004278 | $0.00004542 | $0.00004174 | $0.00004247 | $0 | $3,268,704 |
| 2020-12-28 | $0.00004242 | $0.00004441 | $0.00004232 | $0.00004363 | $0 | $3,358,192 |
| 2020-12-29 | $0.00004362 | $0.00004391 | $0.00004173 | $0.00004389 | $0 | $3,378,377 |
| 2020-12-30 | $0.00004389 | $0.00004578 | $0.00004362 | $0.00004575 | $0 | $3,521,009 |
| 2020-12-31 | $0.00004576 | $0.00004629 | $0.00004447 | $0.00004560 | $0 | $3,510,228 |