Linx LINX
Xếp hạng #?
-
Linx (LINX)
Không theo dõi
Lịch sử giá Linx (LINX) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.08187 | $0.08495 | $0.07911 | $0.07973 | $8,252.93 | $641,429 |
| 2017-10-02 | $0.07906 | $0.08178 | $0.07241 | $0.07399 | $10,437.00 | $600,263 |
| 2017-10-03 | $0.07355 | $0.08194 | $0.07085 | $0.07216 | $11,472.50 | $590,275 |
| 2017-10-04 | $0.07237 | $0.07561 | $0.06887 | $0.06972 | $9,818.28 | $575,077 |
| 2017-10-05 | $0.06970 | $0.07636 | $0.06645 | $0.06645 | $11,556.20 | $552,658 |
| 2017-10-06 | $0.06656 | $0.07461 | $0.06348 | $0.06796 | $12,604.50 | $569,813 |
| 2017-10-07 | $0.06798 | $0.06889 | $0.06118 | $0.06636 | $7,360.10 | $560,958 |
| 2017-10-08 | $0.06619 | $0.06867 | $0.05981 | $0.06783 | $11,636.30 | $577,705 |
| 2017-10-09 | $0.06785 | $0.06836 | $0.05405 | $0.05827 | $12,160.50 | $500,232 |
| 2017-10-10 | $0.05860 | $0.06167 | $0.05646 | $0.05830 | $6,849.75 | $504,390 |
| 2017-10-11 | $0.05829 | $0.05935 | $0.05587 | $0.05620 | $3,983.33 | $490,137 |
| 2017-10-12 | $0.05625 | $0.07157 | $0.05441 | $0.06469 | $8,393.24 | $568,437 |
| 2017-10-13 | $0.06490 | $0.06676 | $0.04258 | $0.05839 | $11,508.30 | $517,005 |
| 2017-10-14 | $0.05841 | $0.08403 | $0.05451 | $0.07500 | $14,308.00 | $669,274 |
| 2017-10-15 | $0.07514 | $0.07608 | $0.05447 | $0.05734 | $9,978.32 | $515,585 |
| 2017-10-16 | $0.05735 | $0.06448 | $0.05466 | $0.05605 | $4,954.70 | $507,752 |
| 2017-10-17 | $0.05606 | $0.06369 | $0.05182 | $0.05407 | $7,755.58 | $493,479 |
| 2017-10-18 | $0.05407 | $0.05860 | $0.04876 | $0.05583 | $6,405.28 | $513,195 |
| 2017-10-19 | $0.05589 | $0.05816 | $0.05458 | $0.05481 | $4,201.45 | $507,582 |
| 2017-10-20 | $0.05482 | $0.06203 | $0.05139 | $0.05617 | $9,215.49 | $524,034 |
| 2017-10-21 | $0.05605 | $0.05797 | $0.04885 | $0.05128 | $7,387.49 | $481,774 |
| 2017-10-22 | $0.05135 | $0.05559 | $0.04174 | $0.04528 | $5,900.80 | $428,455 |
| 2017-10-23 | $0.04548 | $0.05363 | $0.03819 | $0.04620 | $13,591.60 | $440,273 |
| 2017-10-24 | $0.04605 | $0.05701 | $0.04186 | $0.04664 | $7,785.21 | $447,493 |
| 2017-10-25 | $0.04676 | $0.05163 | $0.04081 | $0.04149 | $4,084.21 | $400,867 |
| 2017-10-26 | $0.04148 | $0.04831 | $0.04037 | $0.04818 | $5,513.04 | $468,749 |
| 2017-10-27 | $0.04819 | $0.04820 | $0.04086 | $0.04204 | $4,400.03 | $411,868 |
| 2017-10-28 | $0.04216 | $0.05766 | $0.04207 | $0.05004 | $9,101.05 | $493,707 |
| 2017-10-29 | $0.05002 | $0.06601 | $0.04985 | $0.06328 | $14,541.20 | $628,669 |
| 2017-10-30 | $0.06255 | $0.09917 | $0.05549 | $0.09367 | $54,640.40 | $937,038 |
| 2017-10-31 | $0.09505 | $0.1398 | $0.07113 | $0.07464 | $39,494.60 | $751,748 |