Linx LINX
Xếp hạng #?
-
Linx (LINX)
Không theo dõi
Lịch sử giá Linx (LINX) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.1042 | $0.1290 | $0.08893 | $0.1210 | $53,142.30 | $1,474,507 |
| 2017-12-02 | $0.1201 | $0.1372 | $0.1060 | $0.1227 | $30,703.20 | $1,503,002 |
| 2017-12-03 | $0.1228 | $0.1391 | $0.1115 | $0.1207 | $21,018.30 | $1,487,392 |
| 2017-12-04 | $0.1211 | $0.1250 | $0.1120 | $0.1171 | $26,156.70 | $1,450,910 |
| 2017-12-05 | $0.1180 | $0.1210 | $0.1144 | $0.1162 | $17,210.50 | $1,448,067 |
| 2017-12-06 | $0.1160 | $0.1255 | $0.1117 | $0.1192 | $49,159.20 | $1,493,645 |
| 2017-12-07 | $0.1192 | $0.1430 | $0.1158 | $0.1375 | $51,497.50 | $1,732,298 |
| 2017-12-08 | $0.1379 | $0.1440 | $0.1008 | $0.1223 | $39,060.90 | $1,548,006 |
| 2017-12-09 | $0.1222 | $0.1240 | $0.1020 | $0.1162 | $17,522.00 | $1,478,732 |
| 2017-12-10 | $0.1166 | $0.1286 | $0.1026 | $0.1162 | $16,730.70 | $1,486,633 |
| 2017-12-11 | $0.1153 | $0.1369 | $0.1119 | $0.1176 | $34,640.90 | $1,513,296 |
| 2017-12-12 | $0.1180 | $0.1565 | $0.08388 | $0.1442 | $128,281 | $1,865,059 |
| 2017-12-13 | $0.1442 | $0.1513 | $0.1267 | $0.1331 | $36,891.10 | $1,730,057 |
| 2017-12-14 | $0.1326 | $0.1833 | $0.1289 | $0.1816 | $69,608.40 | $2,372,860 |
| 2017-12-15 | $0.1779 | $0.1880 | $0.1437 | $0.1439 | $35,849.70 | $1,890,118 |
| 2017-12-16 | $0.1440 | $0.1769 | $0.1414 | $0.1757 | $29,825.90 | $2,320,241 |
| 2017-12-17 | $0.1752 | $0.2363 | $0.1586 | $0.2280 | $84,366.30 | $3,026,726 |
| 2017-12-18 | $0.2294 | $0.2694 | $0.1993 | $0.2660 | $65,928.20 | $3,548,824 |
| 2017-12-19 | $0.2750 | $0.2812 | $0.2248 | $0.2368 | $65,365.60 | $3,175,115 |
| 2017-12-20 | $0.2367 | $0.2449 | $0.1735 | $0.1844 | $54,558.40 | $2,485,262 |
| 2017-12-21 | $0.1848 | $0.2283 | $0.1319 | $0.1858 | $82,776.40 | $2,517,621 |
| 2017-12-22 | $0.1865 | $0.1883 | $0.1240 | $0.1580 | $32,138.20 | $2,151,986 |
| 2017-12-23 | $0.1557 | $0.2204 | $0.1524 | $0.1962 | $45,408.80 | $2,685,042 |
| 2017-12-24 | $0.1984 | $0.1992 | $0.1664 | $0.1842 | $44,149.30 | $2,533,615 |
| 2017-12-25 | $0.1861 | $0.2054 | $0.1784 | $0.1896 | $55,627.20 | $2,621,050 |
| 2017-12-26 | $0.1895 | $0.2431 | $0.1803 | $0.2073 | $110,810 | $2,879,700 |
| 2017-12-27 | $0.2075 | $0.2150 | $0.1318 | $0.1793 | $114,424 | $2,503,301 |
| 2017-12-28 | $0.1790 | $0.1865 | $0.1440 | $0.1522 | $49,835.40 | $2,135,235 |
| 2017-12-29 | $0.1538 | $0.2744 | $0.1489 | $0.2529 | $181,589 | $3,563,972 |
| 2017-12-30 | $0.2522 | $0.2522 | $0.2048 | $0.2382 | $59,133.40 | $3,373,583 |
| 2017-12-31 | $0.2357 | $0.2452 | $0.1990 | $0.2061 | $37,314.90 | $2,932,713 |