Linx LINX
Xếp hạng #?
-
Linx (LINX)
Không theo dõi
Lịch sử giá Linx (LINX) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.05259 | $0.05485 | $0.05177 | $0.05309 | $5,758.27 | $1,327,536 |
| 2018-06-02 | $0.05299 | $0.05556 | $0.05248 | $0.05350 | $5,477.69 | $1,341,677 |
| 2018-06-03 | $0.05352 | $0.05608 | $0.05277 | $0.05365 | $7,990.16 | $1,349,057 |
| 2018-06-04 | $0.05360 | $0.05455 | $0.04791 | $0.04871 | $8,026.61 | $1,228,548 |
| 2018-06-05 | $0.04873 | $0.05542 | $0.04209 | $0.05271 | $14,148.20 | $1,333,030 |
| 2018-06-06 | $0.05269 | $0.05495 | $0.04819 | $0.04824 | $4,288.14 | $1,223,573 |
| 2018-06-07 | $0.04829 | $0.05024 | $0.04457 | $0.04572 | $5,867.31 | $1,162,841 |
| 2018-06-08 | $0.04591 | $0.05034 | $0.04495 | $0.04548 | $3,801.46 | $1,158,920 |
| 2018-06-09 | $0.04546 | $0.04825 | $0.02599 | $0.03959 | $8,319.32 | $1,010,380 |
| 2018-06-10 | $0.03971 | $0.03971 | $0.03356 | $0.03412 | $2,546.98 | $871,918 |
| 2018-06-11 | $0.03404 | $0.03985 | $0.02859 | $0.03555 | $12,227.10 | $909,860 |
| 2018-06-12 | $0.03553 | $0.04119 | $0.03070 | $0.03703 | $8,174.90 | $949,007 |
| 2018-06-13 | $0.03713 | $0.04071 | $0.03123 | $0.03338 | $8,602.40 | $856,557 |
| 2018-06-14 | $0.03336 | $0.03767 | $0.03336 | $0.03440 | $6,646.76 | $884,208 |
| 2018-06-15 | $0.03435 | $0.03439 | $0.03168 | $0.03179 | $4,098.94 | $818,191 |
| 2018-06-16 | $0.03168 | $0.03263 | $0.03118 | $0.03197 | $1,006.13 | $823,841 |
| 2018-06-17 | $0.03205 | $0.03265 | $0.03037 | $0.03191 | $4,308.28 | $823,521 |
| 2018-06-18 | $0.03180 | $0.03355 | $0.03009 | $0.03144 | $3,863.40 | $812,628 |
| 2018-06-19 | $0.03143 | $0.03173 | $0.02887 | $0.02952 | $2,976.95 | $763,849 |
| 2018-06-20 | $0.02953 | $0.03121 | $0.02398 | $0.03034 | $15,070.10 | $786,188 |
| 2018-06-21 | $0.03034 | $0.03136 | $0.02893 | $0.02910 | $1,866.87 | $755,294 |
| 2018-06-22 | $0.02947 | $0.02990 | $0.02604 | $0.02626 | $1,805.49 | $682,440 |
| 2018-06-23 | $0.02626 | $0.02769 | $0.02436 | $0.02492 | $1,753.68 | $648,436 |
| 2018-06-24 | $0.02491 | $0.03049 | $0.02332 | $0.02878 | $4,642.24 | $749,900 |
| 2018-06-25 | $0.02872 | $0.03149 | $0.02701 | $0.02755 | $3,398.79 | $718,977 |
| 2018-06-26 | $0.02755 | $0.02786 | $0.02495 | $0.02518 | $1,828.96 | $658,055 |
| 2018-06-27 | $0.02517 | $0.02665 | $0.02454 | $0.02556 | $1,939.19 | $668,882 |
| 2018-06-28 | $0.02557 | $0.02729 | $0.02344 | $0.02357 | $2,063.33 | $617,717 |
| 2018-06-29 | $0.02359 | $0.02383 | $0.02122 | $0.02318 | $3,115.44 | $608,172 |
| 2018-06-30 | $0.02321 | $0.02550 | $0.02313 | $0.02446 | $1,960.70 | $642,640 |