Linx LINX
Xếp hạng #?
-
Linx (LINX)
Không theo dõi
Lịch sử giá Linx (LINX) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.008589 | $0.009231 | $0.008585 | $0.009210 | $426.75 | $262,775 |
| 2018-09-02 | $0.008877 | $0.009253 | $0.008643 | $0.008888 | $402.97 | $253,897 |
| 2018-09-03 | $0.008886 | $0.009520 | $0.008642 | $0.008939 | $1,140.13 | $255,677 |
| 2018-09-04 | $0.008939 | $0.009496 | $0.008916 | $0.009348 | $353.53 | $267,711 |
| 2018-09-05 | $0.009356 | $0.009645 | $0.008245 | $0.008245 | $539.38 | $236,424 |
| 2018-09-06 | $0.008260 | $0.009632 | $0.007314 | $0.007489 | $1,760.14 | $214,997 |
| 2018-09-07 | $0.007480 | $0.008037 | $0.007225 | $0.007820 | $320.21 | $224,793 |
| 2018-09-08 | $0.007830 | $0.009314 | $0.007327 | $0.007367 | $591.44 | $212,039 |
| 2018-09-09 | $0.007364 | $0.007953 | $0.007049 | $0.007203 | $255.59 | $207,579 |
| 2018-09-10 | $0.007199 | $0.007636 | $0.007033 | $0.007073 | $286.64 | $204,063 |
| 2018-09-11 | $0.007084 | $0.007388 | $0.006774 | $0.006809 | $172.43 | $196,708 |
| 2018-09-12 | $0.006810 | $0.006910 | $0.006657 | $0.006746 | $248.09 | $195,113 |
| 2018-09-13 | $0.006752 | $0.007114 | $0.006598 | $0.006661 | $322.96 | $192,881 |
| 2018-09-14 | $0.006656 | $0.006799 | $0.006559 | $0.006695 | $274.03 | $194,109 |
| 2018-09-15 | $0.006686 | $0.007715 | $0.006641 | $0.007502 | $767.64 | $217,785 |
| 2018-09-16 | $0.007523 | $0.007523 | $0.006746 | $0.006821 | $282.40 | $198,238 |
| 2018-09-17 | $0.006838 | $0.007117 | $0.006264 | $0.006301 | $187.85 | $183,348 |
| 2018-09-18 | $0.006302 | $0.006505 | $0.006002 | $0.006433 | $239.11 | $187,427 |
| 2018-09-19 | $0.006436 | $0.006572 | $0.005868 | $0.006068 | $895.67 | $176,983 |
| 2018-09-20 | $0.006070 | $0.007668 | $0.006030 | $0.006444 | $1,030.08 | $188,191 |
| 2018-09-21 | $0.006446 | $0.007003 | $0.006087 | $0.006668 | $278.96 | $194,945 |
| 2018-09-22 | $0.006673 | $0.007431 | $0.006265 | $0.006437 | $345.46 | $188,420 |
| 2018-09-23 | $0.006440 | $0.006758 | $0.006337 | $0.006366 | $341.79 | $186,554 |
| 2018-09-24 | $0.006367 | $0.007439 | $0.005998 | $0.006274 | $666.37 | $184,079 |
| 2018-09-25 | $0.006090 | $0.006097 | $0.004658 | $0.005441 | $1,151.72 | $159,842 |
| 2018-09-26 | $0.005433 | $0.005685 | $0.004446 | $0.005147 | $602.18 | $151,388 |
| 2018-09-27 | $0.005154 | $0.005843 | $0.005094 | $0.005808 | $233.85 | $171,023 |
| 2018-09-28 | $0.005809 | $0.007916 | $0.005640 | $0.007029 | $1,000.25 | $207,224 |
| 2018-09-29 | $0.007024 | $0.007549 | $0.006397 | $0.006600 | $465.90 | $194,814 |
| 2018-09-30 | $0.006598 | $0.007681 | $0.006475 | $0.007281 | $437.18 | $215,183 |