Linx LINX
Xếp hạng #?
-
Linx (LINX)
Không theo dõi
Lịch sử giá Linx (LINX) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.2068 | $0.2659 | $0.2010 | $0.2529 | $61,004.70 | $3,616,750 |
| 2018-01-02 | $0.2587 | $0.3872 | $0.2529 | $0.3737 | $246,238 | $5,369,747 |
| 2018-01-03 | $0.3649 | $0.6117 | $0.3237 | $0.5674 | $413,397 | $8,192,496 |
| 2018-01-04 | $0.5705 | $0.6175 | $0.4643 | $0.5060 | $291,024 | $7,339,734 |
| 2018-01-05 | $0.5058 | $0.5300 | $0.3280 | $0.3820 | $214,352 | $5,567,391 |
| 2018-01-06 | $0.3815 | $0.5740 | $0.3717 | $0.4686 | $223,886 | $6,861,206 |
| 2018-01-07 | $0.4682 | $0.5145 | $0.4064 | $0.4714 | $121,830 | $6,935,060 |
| 2018-01-08 | $0.4720 | $0.6749 | $0.3937 | $0.6749 | $259,642 | $9,975,512 |
| 2018-01-09 | $0.7028 | $0.8695 | $0.5598 | $0.7538 | $525,598 | $11,192,770 |
| 2018-01-10 | $0.7524 | $1.14 | $0.6433 | $0.6734 | $404,776 | $10,043,037 |
| 2018-01-11 | $0.6710 | $0.8618 | $0.4827 | $0.8040 | $338,548 | $12,045,804 |
| 2018-01-12 | $0.7083 | $0.7972 | $0.6356 | $0.6964 | $236,705 | $10,480,437 |
| 2018-01-13 | $0.6937 | $0.7174 | $0.5545 | $0.5921 | $167,356 | $8,951,240 |
| 2018-01-14 | $0.6035 | $0.6410 | $0.5078 | $0.5415 | $107,512 | $8,222,271 |
| 2018-01-15 | $0.5376 | $0.6115 | $0.5230 | $0.5844 | $148,488 | $8,914,453 |
| 2018-01-16 | $0.5611 | $0.5611 | $0.3001 | $0.3481 | $80,276.70 | $5,333,657 |
| 2018-01-17 | $0.3463 | $0.4187 | $0.2237 | $0.3895 | $182,662 | $5,992,738 |
| 2018-01-18 | $0.3910 | $0.4275 | $0.3192 | $0.3604 | $92,825.30 | $5,570,003 |
| 2018-01-19 | $0.3566 | $0.3734 | $0.3131 | $0.3175 | $45,155.90 | $4,928,193 |
| 2018-01-20 | $0.3210 | $0.3572 | $0.2938 | $0.3281 | $58,357.80 | $5,115,551 |
| 2018-01-21 | $0.3289 | $0.3688 | $0.2830 | $0.2880 | $56,023.80 | $4,509,197 |
| 2018-01-22 | $0.2971 | $0.3010 | $0.2476 | $0.2603 | $46,483.50 | $4,093,794 |
| 2018-01-23 | $0.2589 | $0.2922 | $0.2159 | $0.2345 | $53,523.20 | $3,703,792 |
| 2018-01-24 | $0.2343 | $0.3089 | $0.2266 | $0.2800 | $38,926.50 | $4,443,376 |
| 2018-01-25 | $0.2981 | $0.2981 | $0.2371 | $0.2552 | $34,772.00 | $4,067,113 |
| 2018-01-26 | $0.2545 | $0.2981 | $0.1782 | $0.2366 | $77,570.20 | $3,788,454 |
| 2018-01-27 | $0.2336 | $0.2433 | $0.2123 | $0.2352 | $25,983.20 | $3,782,667 |
| 2018-01-28 | $0.2364 | $0.2470 | $0.2168 | $0.2258 | $49,913.50 | $3,648,115 |
| 2018-01-29 | $0.2276 | $0.2591 | $0.2139 | $0.2241 | $38,264.20 | $3,636,161 |
| 2018-01-30 | $0.2242 | $0.2245 | $0.1558 | $0.1570 | $48,415.90 | $2,558,712 |
| 2018-01-31 | $0.1572 | $0.1788 | $0.1496 | $0.1667 | $32,683.40 | $2,728,963 |