Linx LINX
Xếp hạng #?
-
Linx (LINX)
Không theo dõi
Lịch sử giá Linx (LINX) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.07177 | $0.09127 | $0.06441 | $0.07926 | $15,011.20 | $803,555 |
| 2017-11-02 | $0.07933 | $0.09733 | $0.07051 | $0.08313 | $14,665.70 | $848,513 |
| 2017-11-03 | $0.08302 | $0.08948 | $0.06676 | $0.06918 | $11,168.30 | $710,795 |
| 2017-11-04 | $0.06857 | $0.07426 | $0.06346 | $0.06795 | $5,022.29 | $702,739 |
| 2017-11-05 | $0.06784 | $0.07963 | $0.06712 | $0.07325 | $9,982.98 | $762,477 |
| 2017-11-06 | $0.07342 | $0.07396 | $0.06660 | $0.06685 | $6,895.68 | $700,369 |
| 2017-11-07 | $0.06674 | $0.07089 | $0.06500 | $0.06661 | $7,691.02 | $702,460 |
| 2017-11-08 | $0.06640 | $0.08985 | $0.06601 | $0.08002 | $15,304.70 | $849,326 |
| 2017-11-09 | $0.07994 | $0.09455 | $0.07453 | $0.09126 | $15,320.60 | $974,809 |
| 2017-11-10 | $0.09152 | $0.1005 | $0.07220 | $0.07220 | $9,981.08 | $776,128 |
| 2017-11-11 | $0.07194 | $0.07490 | $0.06700 | $0.06947 | $2,800.50 | $751,512 |
| 2017-11-12 | $0.06942 | $0.08028 | $0.06009 | $0.07351 | $6,302.32 | $800,339 |
| 2017-11-13 | $0.07362 | $0.08791 | $0.06187 | $0.08684 | $19,507.70 | $951,366 |
| 2017-11-14 | $0.08702 | $0.09138 | $0.07773 | $0.08061 | $8,821.15 | $888,639 |
| 2017-11-15 | $0.08066 | $0.08429 | $0.06548 | $0.07468 | $27,142.10 | $828,369 |
| 2017-11-16 | $0.07507 | $0.07798 | $0.07101 | $0.07152 | $16,022.50 | $798,136 |
| 2017-11-17 | $0.07140 | $0.07320 | $0.06617 | $0.06694 | $10,587.60 | $751,648 |
| 2017-11-18 | $0.06646 | $0.08509 | $0.06490 | $0.07337 | $10,806.10 | $828,892 |
| 2017-11-19 | $0.07135 | $0.07755 | $0.06802 | $0.06977 | $10,119.80 | $792,941 |
| 2017-11-20 | $0.07062 | $0.07651 | $0.06837 | $0.07297 | $10,595.30 | $834,306 |
| 2017-11-21 | $0.07298 | $0.07491 | $0.06847 | $0.07247 | $8,222.52 | $833,527 |
| 2017-11-22 | $0.07264 | $0.07404 | $0.06981 | $0.07010 | $11,113.00 | $811,021 |
| 2017-11-23 | $0.07040 | $0.07725 | $0.06969 | $0.07167 | $15,824.60 | $834,073 |
| 2017-11-24 | $0.07157 | $0.07771 | $0.06136 | $0.06789 | $20,330.00 | $794,708 |
| 2017-11-25 | $0.06776 | $0.08177 | $0.06418 | $0.07573 | $14,294.90 | $891,591 |
| 2017-11-26 | $0.07569 | $0.08274 | $0.07026 | $0.07533 | $20,280.80 | $891,926 |
| 2017-11-27 | $0.07533 | $0.08665 | $0.07365 | $0.08408 | $18,141.30 | $1,001,406 |
| 2017-11-28 | $0.08430 | $0.09312 | $0.07919 | $0.08827 | $14,988.00 | $1,057,381 |
| 2017-11-29 | $0.08728 | $0.1264 | $0.07941 | $0.08639 | $39,540.40 | $1,040,800 |
| 2017-11-30 | $0.08772 | $0.1118 | $0.07433 | $0.1047 | $31,891.60 | $1,269,094 |