Linx LINX
Xếp hạng #?
-
Linx (LINX)
Không theo dõi
Lịch sử giá Linx (LINX) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01898 | $0.01899 | $0.01661 | $0.01681 | $2,152.97 | $461,087 |
| 2018-08-02 | $0.01682 | $0.01730 | $0.01485 | $0.01494 | $930.16 | $410,123 |
| 2018-08-03 | $0.01493 | $0.01633 | $0.01338 | $0.01431 | $1,590.48 | $393,410 |
| 2018-08-04 | $0.01433 | $0.01627 | $0.01277 | $0.01282 | $798.63 | $352,825 |
| 2018-08-05 | $0.01282 | $0.01326 | $0.007625 | $0.01201 | $3,231.26 | $330,946 |
| 2018-08-06 | $0.01202 | $0.01335 | $0.01070 | $0.01126 | $589.98 | $310,757 |
| 2018-08-07 | $0.01125 | $0.01263 | $0.01081 | $0.01081 | $847.61 | $298,893 |
| 2018-08-08 | $0.01083 | $0.01151 | $0.008414 | $0.008650 | $928.55 | $239,386 |
| 2018-08-09 | $0.008670 | $0.009043 | $0.007719 | $0.008186 | $648.82 | $226,837 |
| 2018-08-10 | $0.008178 | $0.008391 | $0.006433 | $0.006603 | $340.35 | $183,206 |
| 2018-08-11 | $0.006597 | $0.007497 | $0.006428 | $0.007336 | $641.57 | $203,805 |
| 2018-08-12 | $0.006732 | $0.008199 | $0.006668 | $0.007432 | $673.81 | $206,744 |
| 2018-08-13 | $0.007430 | $0.009800 | $0.007357 | $0.007762 | $541.08 | $216,197 |
| 2018-08-14 | $0.007755 | $0.007823 | $0.006477 | $0.007007 | $1,387.61 | $195,410 |
| 2018-08-15 | $0.007001 | $0.009832 | $0.006946 | $0.006975 | $1,765.85 | $194,756 |
| 2018-08-16 | $0.006965 | $0.007710 | $0.006627 | $0.006824 | $647.92 | $190,791 |
| 2018-08-17 | $0.006825 | $0.007891 | $0.006808 | $0.007890 | $605.40 | $220,880 |
| 2018-08-18 | $0.007908 | $0.008072 | $0.006985 | $0.007170 | $684.23 | $200,970 |
| 2018-08-19 | $0.007172 | $0.007480 | $0.006947 | $0.007077 | $364.85 | $198,626 |
| 2018-08-20 | $0.007065 | $0.008679 | $0.006971 | $0.008050 | $1,065.20 | $226,217 |
| 2018-08-21 | $0.008038 | $0.01125 | $0.007960 | $0.009402 | $1,481.89 | $264,546 |
| 2018-08-22 | $0.009404 | $0.009817 | $0.007471 | $0.007576 | $620.84 | $213,435 |
| 2018-08-23 | $0.007578 | $0.008173 | $0.007508 | $0.008170 | $566.33 | $230,476 |
| 2018-08-24 | $0.008177 | $0.009255 | $0.007960 | $0.009143 | $493.20 | $258,241 |
| 2018-08-25 | $0.009126 | $0.009452 | $0.007993 | $0.008542 | $293.19 | $241,571 |
| 2018-08-26 | $0.008560 | $0.008576 | $0.007814 | $0.008064 | $645.54 | $228,364 |
| 2018-08-27 | $0.008061 | $0.008968 | $0.008002 | $0.008968 | $540.68 | $254,269 |
| 2018-08-28 | $0.009157 | $0.009939 | $0.008880 | $0.009565 | $403.64 | $271,550 |
| 2018-08-29 | $0.009573 | $0.01007 | $0.008090 | $0.008892 | $989.34 | $252,754 |
| 2018-08-30 | $0.008897 | $0.009965 | $0.008529 | $0.009499 | $439.29 | $270,335 |
| 2018-08-31 | $0.009508 | $0.009900 | $0.008398 | $0.008600 | $403.50 | $245,045 |