Linx LINX
Xếp hạng #?
-
Linx (LINX)
Không theo dõi
Lịch sử giá Linx (LINX) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1519 | $0.1569 | $0.09289 | $0.1188 | $307,038 | $2,706,125 |
| 2018-05-02 | $0.1184 | $0.1228 | $0.09968 | $0.1048 | $97,832.80 | $2,394,526 |
| 2018-05-03 | $0.1048 | $0.1199 | $0.09700 | $0.1149 | $63,596.90 | $2,635,317 |
| 2018-05-04 | $0.1149 | $0.1237 | $0.1121 | $0.1168 | $47,458.00 | $2,685,991 |
| 2018-05-05 | $0.1202 | $0.1230 | $0.1164 | $0.1177 | $27,442.60 | $2,715,377 |
| 2018-05-06 | $0.1198 | $0.1202 | $0.1096 | $0.1116 | $21,955.80 | $2,584,046 |
| 2018-05-07 | $0.1121 | $0.1163 | $0.1069 | $0.1086 | $25,025.20 | $2,520,828 |
| 2018-05-08 | $0.1088 | $0.1088 | $0.08399 | $0.09034 | $57,381.20 | $2,103,792 |
| 2018-05-09 | $0.09021 | $0.09624 | $0.08146 | $0.08477 | $33,281.80 | $1,980,190 |
| 2018-05-10 | $0.08475 | $0.08780 | $0.08006 | $0.08075 | $26,168.60 | $1,891,989 |
| 2018-05-11 | $0.08085 | $0.08215 | $0.07535 | $0.07578 | $11,864.10 | $1,780,881 |
| 2018-05-12 | $0.07555 | $0.07944 | $0.07334 | $0.07719 | $11,090.10 | $1,819,503 |
| 2018-05-13 | $0.07708 | $0.08099 | $0.07680 | $0.07986 | $6,857.31 | $1,888,278 |
| 2018-05-14 | $0.07984 | $0.08235 | $0.07526 | $0.07591 | $15,858.80 | $1,800,378 |
| 2018-05-15 | $0.07595 | $0.09507 | $0.07570 | $0.07868 | $32,474.90 | $1,871,778 |
| 2018-05-16 | $0.07855 | $0.08054 | $0.07361 | $0.07422 | $11,429.70 | $1,771,034 |
| 2018-05-17 | $0.07427 | $0.07774 | $0.07039 | $0.07079 | $18,606.30 | $1,694,256 |
| 2018-05-18 | $0.07085 | $0.07494 | $0.06980 | $0.07184 | $13,155.60 | $1,724,465 |
| 2018-05-19 | $0.07183 | $0.07295 | $0.06820 | $0.06836 | $9,825.80 | $1,645,811 |
| 2018-05-20 | $0.06841 | $0.07068 | $0.06332 | $0.06859 | $9,853.87 | $1,656,093 |
| 2018-05-21 | $0.06875 | $0.07056 | $0.06464 | $0.06483 | $6,985.19 | $1,570,185 |
| 2018-05-22 | $0.06482 | $0.06567 | $0.05998 | $0.06032 | $7,404.45 | $1,465,178 |
| 2018-05-23 | $0.06018 | $0.06218 | $0.05580 | $0.05640 | $9,714.85 | $1,373,940 |
| 2018-05-24 | $0.05626 | $0.06147 | $0.05469 | $0.05903 | $6,672.47 | $1,442,235 |
| 2018-05-25 | $0.05914 | $0.06011 | $0.05151 | $0.05211 | $11,413.80 | $1,276,913 |
| 2018-05-26 | $0.05204 | $0.05546 | $0.05053 | $0.05081 | $5,947.71 | $1,248,812 |
| 2018-05-27 | $0.05084 | $0.05287 | $0.05006 | $0.05156 | $6,958.68 | $1,270,944 |
| 2018-05-28 | $0.05157 | $0.05459 | $0.05004 | $0.05020 | $8,482.58 | $1,240,843 |
| 2018-05-29 | $0.05011 | $0.05606 | $0.04976 | $0.05575 | $8,175.02 | $1,382,005 |
| 2018-05-30 | $0.05431 | $0.05814 | $0.05237 | $0.05275 | $5,546.77 | $1,311,575 |
| 2018-05-31 | $0.05267 | $0.05682 | $0.05207 | $0.05255 | $4,986.42 | $1,310,292 |