Linx LINX
Xếp hạng #?
-
Linx (LINX)
Không theo dõi
Lịch sử giá Linx (LINX) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.02440 | $0.02487 | $0.02348 | $0.02348 | $1,136.26 | $617,711 |
| 2018-07-02 | $0.02348 | $0.02629 | $0.02276 | $0.02529 | $2,100.61 | $666,381 |
| 2018-07-03 | $0.02517 | $0.02555 | $0.02418 | $0.02432 | $1,113.60 | $641,777 |
| 2018-07-04 | $0.02431 | $0.02540 | $0.02349 | $0.02351 | $4,359.91 | $621,121 |
| 2018-07-05 | $0.02356 | $0.02425 | $0.02187 | $0.02255 | $5,882.08 | $596,500 |
| 2018-07-06 | $0.02254 | $0.02268 | $0.02183 | $0.02208 | $2,146.50 | $584,923 |
| 2018-07-07 | $0.02204 | $0.02254 | $0.02164 | $0.02247 | $1,519.01 | $596,033 |
| 2018-07-08 | $0.02244 | $0.02301 | $0.02114 | $0.02301 | $2,390.78 | $611,269 |
| 2018-07-09 | $0.02301 | $0.02615 | $0.02204 | $0.02214 | $2,923.02 | $588,819 |
| 2018-07-10 | $0.02212 | $0.02268 | $0.01914 | $0.01989 | $1,573.25 | $529,780 |
| 2018-07-11 | $0.01989 | $0.02262 | $0.01906 | $0.02173 | $2,373.73 | $579,620 |
| 2018-07-12 | $0.02173 | $0.02173 | $0.01874 | $0.01908 | $1,572.24 | $509,717 |
| 2018-07-13 | $0.01910 | $0.01952 | $0.01861 | $0.01883 | $804.52 | $503,496 |
| 2018-07-14 | $0.01877 | $0.02020 | $0.01871 | $0.01880 | $1,160.54 | $503,577 |
| 2018-07-15 | $0.01880 | $0.01955 | $0.01804 | $0.01878 | $1,582.79 | $503,572 |
| 2018-07-16 | $0.01880 | $0.02114 | $0.01766 | $0.02017 | $4,426.15 | $541,570 |
| 2018-07-17 | $0.02012 | $0.02385 | $0.01981 | $0.02269 | $2,005.73 | $610,093 |
| 2018-07-18 | $0.02268 | $0.02462 | $0.02205 | $0.02308 | $2,472.90 | $621,467 |
| 2018-07-19 | $0.02300 | $0.02353 | $0.02254 | $0.02292 | $1,007.71 | $617,989 |
| 2018-07-20 | $0.02294 | $0.02349 | $0.02046 | $0.02054 | $2,619.61 | $554,543 |
| 2018-07-21 | $0.02054 | $0.02145 | $0.02012 | $0.02090 | $1,219.71 | $564,838 |
| 2018-07-22 | $0.02089 | $0.02323 | $0.02075 | $0.02095 | $966.20 | $567,131 |
| 2018-07-23 | $0.02093 | $0.02340 | $0.02093 | $0.02173 | $4,267.88 | $588,916 |
| 2018-07-24 | $0.02176 | $0.02435 | $0.02171 | $0.02370 | $1,537.54 | $643,128 |
| 2018-07-25 | $0.02326 | $0.02380 | $0.02180 | $0.02199 | $6,701.94 | $597,488 |
| 2018-07-26 | $0.02198 | $0.02266 | $0.02112 | $0.02133 | $1,449.60 | $580,378 |
| 2018-07-27 | $0.02132 | $0.02219 | $0.02036 | $0.02040 | $1,251.93 | $555,736 |
| 2018-07-28 | $0.02044 | $0.02088 | $0.01982 | $0.01998 | $771.21 | $544,956 |
| 2018-07-29 | $0.02006 | $0.02048 | $0.01593 | $0.01855 | $4,874.78 | $506,793 |
| 2018-07-30 | $0.01824 | $0.02486 | $0.01718 | $0.01815 | $2,810.25 | $496,447 |
| 2018-07-31 | $0.01812 | $0.02002 | $0.01737 | $0.01904 | $2,397.94 | $521,470 |