Linx LINX
Xếp hạng #?
-
Linx (LINX)
Không theo dõi
Lịch sử giá Linx (LINX) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.08133 | $0.08248 | $0.07264 | $0.07721 | $9,699.17 | $1,594,750 |
| 2018-04-02 | $0.07595 | $0.07895 | $0.07074 | $0.07312 | $10,322.10 | $1,515,424 |
| 2018-04-03 | $0.07317 | $0.08591 | $0.07317 | $0.07864 | $8,552.27 | $1,635,452 |
| 2018-04-04 | $0.07858 | $0.08293 | $0.07254 | $0.07397 | $8,536.42 | $1,543,746 |
| 2018-04-05 | $0.07401 | $0.08674 | $0.07049 | $0.07342 | $9,395.60 | $1,537,198 |
| 2018-04-06 | $0.07257 | $0.07793 | $0.07029 | $0.07095 | $6,928.00 | $1,490,358 |
| 2018-04-07 | $0.07091 | $0.08222 | $0.07075 | $0.07509 | $6,942.88 | $1,582,460 |
| 2018-04-08 | $0.07517 | $0.08518 | $0.07503 | $0.07956 | $10,519.90 | $1,682,538 |
| 2018-04-09 | $0.07956 | $0.08236 | $0.07438 | $0.07552 | $5,263.59 | $1,602,290 |
| 2018-04-10 | $0.07558 | $0.07847 | $0.07325 | $0.07788 | $9,566.89 | $1,657,693 |
| 2018-04-11 | $0.07795 | $0.07888 | $0.06906 | $0.07252 | $32,617.90 | $1,548,767 |
| 2018-04-12 | $0.07235 | $0.09791 | $0.07151 | $0.09180 | $15,506.40 | $1,966,952 |
| 2018-04-13 | $0.09192 | $0.1055 | $0.08759 | $0.09059 | $11,829.10 | $1,947,367 |
| 2018-04-14 | $0.09074 | $0.09840 | $0.08626 | $0.09388 | $11,283.10 | $2,024,918 |
| 2018-04-15 | $0.09398 | $0.1079 | $0.09280 | $0.1010 | $15,057.50 | $2,186,343 |
| 2018-04-16 | $0.1011 | $0.1069 | $0.09684 | $0.1010 | $17,698.20 | $2,193,632 |
| 2018-04-17 | $0.1031 | $0.1268 | $0.1004 | $0.1178 | $36,344.00 | $2,564,907 |
| 2018-04-18 | $0.1179 | $0.1332 | $0.1145 | $0.1276 | $21,095.40 | $2,787,402 |
| 2018-04-19 | $0.1281 | $0.1729 | $0.1264 | $0.1570 | $55,305.30 | $3,442,575 |
| 2018-04-20 | $0.1571 | $0.1750 | $0.1363 | $0.1715 | $39,792.30 | $3,772,345 |
| 2018-04-21 | $0.1716 | $0.1777 | $0.1578 | $0.1675 | $32,173.50 | $3,696,202 |
| 2018-04-22 | $0.1675 | $0.2065 | $0.1655 | $0.1989 | $32,345.80 | $4,403,280 |
| 2018-04-23 | $0.1985 | $0.2431 | $0.1767 | $0.1795 | $78,853.10 | $3,985,953 |
| 2018-04-24 | $0.1796 | $0.2101 | $0.1792 | $0.1998 | $55,646.90 | $4,453,135 |
| 2018-04-25 | $0.2029 | $0.2102 | $0.1399 | $0.1501 | $54,009.80 | $3,355,086 |
| 2018-04-26 | $0.1498 | $0.1594 | $0.1305 | $0.1584 | $27,221.30 | $3,552,058 |
| 2018-04-27 | $0.1586 | $0.1595 | $0.1241 | $0.1256 | $36,279.30 | $2,826,065 |
| 2018-04-28 | $0.1252 | $0.1614 | $0.1147 | $0.1301 | $36,056.30 | $2,936,560 |
| 2018-04-29 | $0.1301 | $0.1607 | $0.1261 | $0.1450 | $19,605.50 | $3,282,538 |
| 2018-04-30 | $0.1469 | $0.1701 | $0.1419 | $0.1518 | $24,707.10 | $3,447,210 |