Linx LINX
Xếp hạng #?
-
Linx (LINX)
Không theo dõi
Lịch sử giá Linx (LINX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.006539 | $0.006575 | $0.006009 | $0.006256 | $723.31 | $193,523 |
| 2018-11-02 | $0.006256 | $0.007279 | $0.005440 | $0.006886 | $2,487.84 | $213,283 |
| 2018-11-03 | $0.006886 | $0.006886 | $0.006376 | $0.006376 | $1,137.51 | $197,716 |
| 2018-11-04 | $0.006376 | $0.006687 | $0.006305 | $0.006500 | $424.13 | $201,780 |
| 2018-11-05 | $0.006500 | $0.006541 | $0.005648 | $0.006063 | $1,193.26 | $188,438 |
| 2018-11-06 | $0.006088 | $0.006413 | $0.005986 | $0.006286 | $222.55 | $199,111 |
| 2018-11-07 | $0.006285 | $0.006355 | $0.006113 | $0.006209 | $297.04 | $193,425 |
| 2018-11-08 | $0.006205 | $0.006407 | $0.005805 | $0.006047 | $718.47 | $188,585 |
| 2018-11-09 | $0.006047 | $0.006519 | $0.005783 | $0.005809 | $1,108.13 | $181,374 |
| 2018-11-10 | $0.005808 | $0.006694 | $0.005612 | $0.006168 | $975.79 | $192,818 |
| 2018-11-11 | $0.006163 | $0.006392 | $0.006037 | $0.006203 | $191.40 | $194,135 |
| 2018-11-12 | $0.006241 | $0.006759 | $0.006118 | $0.006205 | $364.19 | $194,414 |
| 2018-11-13 | $0.006178 | $0.006374 | $0.005960 | $0.006126 | $161.92 | $192,175 |
| 2018-11-14 | $0.006108 | $0.006172 | $0.005063 | $0.005248 | $257.79 | $164,797 |
| 2018-11-15 | $0.005274 | $0.006362 | $0.005101 | $0.005270 | $467.72 | $165,680 |
| 2018-11-16 | $0.005268 | $0.005556 | $0.005140 | $0.005286 | $241.94 | $166,399 |
| 2018-11-17 | $0.005297 | $0.005559 | $0.005277 | $0.005322 | $180.91 | $167,704 |
| 2018-11-18 | $0.005339 | $0.006761 | $0.005328 | $0.005948 | $1,645.63 | $187,662 |
| 2018-11-19 | $0.005951 | $0.006002 | $0.004651 | $0.004747 | $1,236.57 | $149,944 |
| 2018-11-20 | $0.004720 | $0.004847 | $0.004089 | $0.004394 | $701.84 | $138,927 |
| 2018-11-21 | $0.004397 | $0.005135 | $0.004165 | $0.004794 | $867.88 | $151,752 |
| 2018-11-22 | $0.004776 | $0.005127 | $0.004477 | $0.004489 | $227.39 | $142,244 |
| 2018-11-23 | $0.004466 | $0.004513 | $0.004229 | $0.004336 | $191.55 | $137,540 |
| 2018-11-24 | $0.004333 | $0.004459 | $0.003753 | $0.004099 | $171.02 | $130,161 |
| 2018-11-25 | $0.004100 | $0.004384 | $0.003571 | $0.004130 | $361.24 | $131,308 |
| 2018-11-26 | $0.004129 | $0.004176 | $0.003653 | $0.003877 | $147.37 | $123,380 |
| 2018-11-27 | $0.003874 | $0.004011 | $0.003719 | $0.003975 | $241.61 | $126,634 |
| 2018-11-28 | $0.003978 | $0.005311 | $0.003978 | $0.004678 | $509.75 | $149,214 |
| 2018-11-29 | $0.004697 | $0.006026 | $0.004504 | $0.005219 | $1,362.88 | $166,635 |
| 2018-11-30 | $0.005231 | $0.006045 | $0.004482 | $0.005083 | $694.26 | $162,467 |