Linx LINX
Xếp hạng #?
-
Linx (LINX)
Không theo dõi
Lịch sử giá Linx (LINX) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1062 | $0.1475 | $0.1054 | $0.1257 | $21,731.70 | $2,318,995 |
| 2018-03-02 | $0.1254 | $0.1422 | $0.1227 | $0.1285 | $25,837.00 | $2,379,211 |
| 2018-03-03 | $0.1283 | $0.1464 | $0.1283 | $0.1339 | $15,928.60 | $2,489,766 |
| 2018-03-04 | $0.1349 | $0.1424 | $0.1287 | $0.1355 | $11,237.10 | $2,528,564 |
| 2018-03-05 | $0.1353 | $0.2184 | $0.1256 | $0.1832 | $79,214.80 | $3,431,109 |
| 2018-03-06 | $0.1836 | $0.2091 | $0.1655 | $0.1758 | $57,118.10 | $3,306,150 |
| 2018-03-07 | $0.1756 | $0.1882 | $0.1463 | $0.1481 | $24,746.60 | $2,795,701 |
| 2018-03-08 | $0.1479 | $0.1787 | $0.1296 | $0.1297 | $27,347.20 | $2,458,027 |
| 2018-03-09 | $0.1264 | $0.1420 | $0.1100 | $0.1304 | $26,112.60 | $2,479,751 |
| 2018-03-10 | $0.1304 | $0.1533 | $0.1264 | $0.1392 | $24,071.90 | $2,656,889 |
| 2018-03-11 | $0.1289 | $0.1403 | $0.1219 | $0.1332 | $10,499.70 | $2,552,753 |
| 2018-03-12 | $0.1328 | $0.1431 | $0.1173 | $0.1213 | $10,971.00 | $2,333,815 |
| 2018-03-13 | $0.1217 | $0.1451 | $0.1189 | $0.1201 | $12,661.70 | $2,318,722 |
| 2018-03-14 | $0.1201 | $0.1220 | $0.09906 | $0.1018 | $13,825.70 | $1,973,672 |
| 2018-03-15 | $0.1018 | $0.1022 | $0.08914 | $0.09126 | $10,998.40 | $1,775,043 |
| 2018-03-16 | $0.09121 | $0.1004 | $0.08638 | $0.09242 | $11,024.00 | $1,803,651 |
| 2018-03-17 | $0.08913 | $0.09425 | $0.08298 | $0.08562 | $6,514.98 | $1,676,988 |
| 2018-03-18 | $0.08651 | $0.09197 | $0.07947 | $0.08888 | $14,540.30 | $1,747,297 |
| 2018-03-19 | $0.08851 | $0.09425 | $0.08578 | $0.09111 | $8,937.83 | $1,797,565 |
| 2018-03-20 | $0.09213 | $0.1323 | $0.08782 | $0.1301 | $22,889.10 | $2,575,467 |
| 2018-03-21 | $0.1303 | $0.1403 | $0.1153 | $0.1227 | $27,502.00 | $2,437,815 |
| 2018-03-22 | $0.1225 | $0.1433 | $0.1156 | $0.1391 | $29,304.90 | $2,774,834 |
| 2018-03-23 | $0.1391 | $0.1402 | $0.1134 | $0.1284 | $19,106.00 | $2,569,827 |
| 2018-03-24 | $0.1303 | $0.1404 | $0.1177 | $0.1184 | $15,080.40 | $2,377,501 |
| 2018-03-25 | $0.1167 | $0.1549 | $0.1132 | $0.1268 | $24,914.10 | $2,556,205 |
| 2018-03-26 | $0.1292 | $0.1363 | $0.1090 | $0.1163 | $25,726.80 | $2,351,709 |
| 2018-03-27 | $0.1161 | $0.1210 | $0.09786 | $0.09798 | $15,679.30 | $1,988,972 |
| 2018-03-28 | $0.09796 | $0.1033 | $0.09730 | $0.1029 | $11,966.90 | $2,096,874 |
| 2018-03-29 | $0.1031 | $0.1139 | $0.08866 | $0.08999 | $16,338.30 | $1,839,543 |
| 2018-03-30 | $0.08976 | $0.09185 | $0.08293 | $0.08504 | $10,316.00 | $1,744,384 |
| 2018-03-31 | $0.08505 | $0.08912 | $0.07999 | $0.08139 | $7,132.98 | $1,675,436 |