Linx LINX
Xếp hạng #?
-
Linx (LINX)
Không theo dõi
Lịch sử giá Linx (LINX) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1671 | $0.1712 | $0.1342 | $0.1434 | $44,712.30 | $2,357,760 |
| 2018-02-02 | $0.1451 | $0.1451 | $0.1135 | $0.1250 | $14,766.20 | $2,064,331 |
| 2018-02-03 | $0.1254 | $0.1611 | $0.1177 | $0.1467 | $17,856.40 | $2,432,401 |
| 2018-02-04 | $0.1467 | $0.1467 | $0.1137 | $0.1170 | $14,913.40 | $1,948,889 |
| 2018-02-05 | $0.1186 | $0.1211 | $0.08466 | $0.09181 | $18,324.70 | $1,535,926 |
| 2018-02-06 | $0.09193 | $0.1199 | $0.07824 | $0.1172 | $27,476.20 | $1,969,087 |
| 2018-02-07 | $0.1160 | $0.1346 | $0.1085 | $0.1171 | $20,492.60 | $1,976,295 |
| 2018-02-08 | $0.1167 | $0.1426 | $0.1120 | $0.1144 | $16,362.30 | $1,938,117 |
| 2018-02-09 | $0.1147 | $0.1375 | $0.1086 | $0.1300 | $15,368.20 | $2,212,184 |
| 2018-02-10 | $0.1301 | $0.1339 | $0.1160 | $0.1230 | $17,945.50 | $2,101,862 |
| 2018-02-11 | $0.1266 | $0.1266 | $0.1104 | $0.1104 | $11,329.60 | $1,894,123 |
| 2018-02-12 | $0.1111 | $0.1278 | $0.1080 | $0.1189 | $18,739.20 | $2,048,741 |
| 2018-02-13 | $0.1191 | $0.1248 | $0.1106 | $0.1121 | $13,559.00 | $1,938,990 |
| 2018-02-14 | $0.1117 | $0.1674 | $0.1111 | $0.1442 | $27,121.50 | $2,506,490 |
| 2018-02-15 | $0.1427 | $0.1565 | $0.1309 | $0.1457 | $25,847.60 | $2,542,784 |
| 2018-02-16 | $0.1451 | $0.1604 | $0.1353 | $0.1455 | $24,021.80 | $2,548,919 |
| 2018-02-17 | $0.1454 | $0.1709 | $0.1436 | $0.1549 | $32,189.40 | $2,724,836 |
| 2018-02-18 | $0.1554 | $0.1690 | $0.1361 | $0.1403 | $23,275.00 | $2,478,892 |
| 2018-02-19 | $0.1397 | $0.1537 | $0.1359 | $0.1452 | $20,908.10 | $2,575,841 |
| 2018-02-20 | $0.1454 | $0.1504 | $0.1256 | $0.1265 | $35,073.40 | $2,253,196 |
| 2018-02-21 | $0.1269 | $0.1306 | $0.1144 | $0.1167 | $14,776.00 | $2,086,566 |
| 2018-02-22 | $0.1166 | $0.1224 | $0.1039 | $0.1050 | $15,282.80 | $1,885,066 |
| 2018-02-23 | $0.1049 | $0.1289 | $0.1030 | $0.1226 | $20,457.60 | $2,209,698 |
| 2018-02-24 | $0.1218 | $0.1237 | $0.1033 | $0.1054 | $16,755.80 | $1,906,794 |
| 2018-02-25 | $0.1052 | $0.1099 | $0.1007 | $0.1039 | $10,906.90 | $1,886,492 |
| 2018-02-26 | $0.1040 | $0.1102 | $0.09926 | $0.1074 | $10,657.30 | $1,958,156 |
| 2018-02-27 | $0.1077 | $0.1206 | $0.1055 | $0.1106 | $12,554.70 | $2,024,630 |
| 2018-02-28 | $0.1105 | $0.1154 | $0.1059 | $0.1060 | $11,927.40 | $1,948,756 |