Linx LINX
Xếp hạng #?
-
Linx (LINX)
Không theo dõi
Lịch sử giá Linx (LINX) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.007260 | $0.007412 | $0.006832 | $0.006923 | $516.16 | $204,801 |
| 2018-10-02 | $0.006837 | $0.007079 | $0.006746 | $0.006979 | $491.04 | $206,698 |
| 2018-10-03 | $0.006982 | $0.008211 | $0.006814 | $0.007465 | $1,286.59 | $221,351 |
| 2018-10-04 | $0.007474 | $0.008387 | $0.007264 | $0.007264 | $266.43 | $215,659 |
| 2018-10-05 | $0.007283 | $0.008328 | $0.007186 | $0.008319 | $1,072.77 | $247,252 |
| 2018-10-06 | $0.008337 | $0.008338 | $0.007075 | $0.007081 | $480.23 | $210,716 |
| 2018-10-07 | $0.007107 | $0.007824 | $0.006986 | $0.007081 | $371.92 | $210,958 |
| 2018-10-08 | $0.007114 | $0.008714 | $0.007006 | $0.007886 | $945.56 | $235,209 |
| 2018-10-09 | $0.007913 | $0.009255 | $0.007528 | $0.008357 | $1,584.17 | $249,571 |
| 2018-10-10 | $0.008325 | $0.008655 | $0.007775 | $0.008307 | $445.29 | $248,362 |
| 2018-10-11 | $0.008279 | $0.008288 | $0.006912 | $0.007021 | $807.18 | $210,159 |
| 2018-10-12 | $0.006950 | $0.007114 | $0.006785 | $0.006799 | $220.83 | $203,754 |
| 2018-10-13 | $0.006799 | $0.006840 | $0.006591 | $0.006728 | $192.08 | $201,842 |
| 2018-10-14 | $0.006729 | $0.006806 | $0.006548 | $0.006574 | $182.47 | $197,459 |
| 2018-10-15 | $0.006581 | $0.007470 | $0.006344 | $0.006473 | $786.74 | $194,651 |
| 2018-10-16 | $0.006467 | $0.007940 | $0.006324 | $0.006764 | $532.11 | $203,649 |
| 2018-10-17 | $0.006787 | $0.007139 | $0.006437 | $0.006589 | $357.85 | $198,593 |
| 2018-10-18 | $0.006614 | $0.006782 | $0.006386 | $0.006542 | $194.40 | $197,431 |
| 2018-10-19 | $0.006541 | $0.006556 | $0.006083 | $0.006131 | $379.94 | $185,246 |
| 2018-10-20 | $0.006132 | $0.008108 | $0.006119 | $0.008024 | $2,251.33 | $242,689 |
| 2018-10-21 | $0.008025 | $0.008421 | $0.006950 | $0.006997 | $367.54 | $211,885 |
| 2018-10-22 | $0.006993 | $0.007136 | $0.006822 | $0.006904 | $356.38 | $209,332 |
| 2018-10-23 | $0.006904 | $0.007200 | $0.006674 | $0.006727 | $439.99 | $204,195 |
| 2018-10-24 | $0.006697 | $0.007082 | $0.006448 | $0.006476 | $529.40 | $196,879 |
| 2018-10-25 | $0.006479 | $0.006613 | $0.006429 | $0.006444 | $204.38 | $196,131 |
| 2018-10-26 | $0.006434 | $0.007821 | $0.006039 | $0.006532 | $1,509.94 | $199,049 |
| 2018-10-27 | $0.006507 | $0.006846 | $0.006419 | $0.006429 | $144.72 | $196,119 |
| 2018-10-28 | $0.006463 | $0.009971 | $0.006423 | $0.007650 | $1,814.70 | $233,650 |
| 2018-10-29 | $0.007611 | $0.007646 | $0.006486 | $0.006875 | $969.82 | $211,947 |
| 2018-10-30 | $0.006876 | $0.007132 | $0.006614 | $0.006863 | $428.77 | $211,809 |
| 2018-10-31 | $0.006884 | $0.007293 | $0.006539 | $0.006539 | $473.82 | $202,049 |