Linx LINX
Xếp hạng #?
-
Linx (LINX)
Không theo dõi
Lịch sử giá Linx (LINX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.005098 | $0.006859 | $0.004393 | $0.005537 | $1,750.20 | $177,157 |
| 2018-12-02 | $0.005532 | $0.006971 | $0.004206 | $0.004516 | $3,805.73 | $147,783 |
| 2018-12-03 | $0.004541 | $0.004541 | $0.003939 | $0.004001 | $517.00 | $131,065 |
| 2018-12-04 | $0.003998 | $0.004706 | $0.003668 | $0.004230 | $888.24 | $138,739 |
| 2018-12-05 | $0.004231 | $0.004603 | $0.004087 | $0.004087 | $453.71 | $134,174 |
| 2018-12-06 | $0.004085 | $0.004497 | $0.003996 | $0.004326 | $412.06 | $142,163 |
| 2018-12-07 | $0.004318 | $0.004363 | $0.002838 | $0.003351 | $2,236.14 | $110,265 |
| 2018-12-08 | $0.003349 | $0.003570 | $0.003046 | $0.003411 | $1,067.71 | $112,334 |
| 2018-12-09 | $0.003401 | $0.004168 | $0.003346 | $0.003653 | $638.80 | $120,439 |
| 2018-12-10 | $0.003647 | $0.003906 | $0.002976 | $0.003433 | $1,533.76 | $113,311 |
| 2018-12-11 | $0.003429 | $0.003788 | $0.002899 | $0.003322 | $1,826.53 | $109,761 |
| 2018-12-12 | $0.003317 | $0.003995 | $0.003018 | $0.003558 | $1,813.06 | $117,708 |
| 2018-12-13 | $0.003560 | $0.004089 | $0.003385 | $0.003575 | $659.57 | $118,379 |
| 2018-12-14 | $0.003573 | $0.003758 | $0.003392 | $0.003659 | $280.54 | $121,297 |
| 2018-12-15 | $0.003662 | $0.003873 | $0.003610 | $0.003850 | $170.19 | $127,746 |
| 2018-12-16 | $0.003850 | $0.003930 | $0.003572 | $0.003573 | $34.43 | $118,699 |
| 2018-12-17 | $0.003577 | $0.004118 | $0.003551 | $0.003585 | $38.92 | $119,205 |
| 2018-12-18 | $0.003585 | $0.003992 | $0.003561 | $0.003885 | $290.29 | $129,327 |
| 2018-12-19 | $0.003897 | $0.004448 | $0.003834 | $0.004353 | $151.83 | $145,037 |
| 2018-12-20 | $0.004443 | $0.004672 | $0.003998 | $0.004499 | $457.11 | $150,092 |
| 2018-12-21 | $0.004487 | $0.004564 | $0.003993 | $0.004034 | $190.36 | $134,712 |
| 2018-12-22 | $0.004026 | $0.004423 | $0.003838 | $0.003944 | $716.65 | $131,859 |
| 2018-12-23 | $0.003956 | $0.004092 | $0.003917 | $0.003935 | $274.24 | $131,681 |
| 2018-12-24 | $0.003937 | $0.004047 | $0.003475 | $0.003543 | $19.69 | $118,691 |
| 2018-12-25 | $0.003547 | $0.003547 | $0.003010 | $0.003427 | $84.61 | $114,926 |
| 2018-12-26 | $0.003427 | $0.003728 | $0.003214 | $0.003481 | $781.39 | $116,853 |
| 2018-12-27 | $0.003478 | $0.003592 | $0.003305 | $0.003314 | $155.42 | $111,372 |
| 2018-12-28 | $0.003317 | $0.003989 | $0.003312 | $0.003971 | $239.18 | $133,579 |
| 2018-12-29 | $0.003977 | $0.003997 | $0.003310 | $0.003320 | $47.04 | $111,820 |
| 2018-12-30 | $0.003324 | $0.003567 | $0.002850 | $0.003089 | $219.88 | $104,150 |
| 2018-12-31 | $0.003093 | $0.003378 | $0.003023 | $0.003124 | $445.15 | $105,431 |