Linx LINX
Xếp hạng #?
-
Linx (LINX)
Không theo dõi
Lịch sử giá Linx (LINX) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.002799 | $0.002830 | $0.001232 | $0.002819 | $3.86 | $98,343.15 |
| 2019-02-02 | $0.002819 | $0.02763 | $0.002731 | $0.003452 | $508.94 | $120,570 |
| 2019-02-03 | $0.003452 | $0.008011 | $0.003053 | $0.003084 | $123.72 | $107,843 |
| 2019-02-04 | $0.003099 | $0.003517 | $0.003042 | $0.003082 | $18.25 | $107,877 |
| 2019-02-05 | $0.003072 | $0.003362 | $0.002797 | $0.003101 | $81.47 | $108,656 |
| 2019-02-06 | $0.003112 | $0.003112 | $0.002307 | $0.002317 | $6.56 | $81,267.91 |
| 2019-02-07 | $0.002318 | $0.004568 | $0.002306 | $0.004549 | $44.66 | $159,725 |
| 2019-02-08 | $0.004551 | $0.004951 | $0.002362 | $0.002385 | $2.28 | $83,802.32 |
| 2019-02-09 | $0.002385 | $0.002396 | $0.001133 | $0.001136 | $0.6930 | $39,967.68 |
| 2019-02-10 | $0.001137 | $0.001184 | $0.001128 | $0.001184 | $12.97 | $41,687.26 |
| 2019-02-11 | $0.001183 | $0.001833 | $0.001165 | $0.001820 | $0.1628 | $64,162.01 |
| 2019-02-12 | $0.001824 | $0.002568 | $0.001806 | $0.002553 | $31.38 | $90,077.03 |
| 2019-02-13 | $0.002552 | $0.002567 | $0.002528 | $0.002540 | $144.18 | $89,713.23 |
| 2019-02-14 | $0.002535 | $0.002548 | $0.002521 | $0.002526 | $58.78 | $89,320.89 |
| 2019-02-15 | $0.002529 | $0.003297 | $0.001957 | $0.002979 | $65.37 | $105,444 |
| 2019-02-16 | $0.002981 | $0.003004 | $0.002535 | $0.002540 | $26.10 | $90,008.10 |
| 2019-02-17 | $0.002541 | $0.002546 | $0.002095 | $0.002127 | $3.00 | $75,434.70 |
| 2019-02-18 | $0.002128 | $0.002247 | $0.002125 | $0.002234 | $48.61 | $79,296.30 |
| 2019-02-19 | $0.002236 | $0.002269 | $0.001591 | $0.001850 | $66.22 | $65,747.95 |
| 2019-02-20 | $0.001877 | $0.002050 | $0.001835 | $0.002031 | $73.15 | $72,247.89 |
| 2019-02-21 | $0.002030 | $0.002030 | $0.001782 | $0.001782 | $40.50 | $63,436.78 |
| 2019-02-22 | $0.001778 | $0.001786 | $0.001707 | $0.001735 | $49.11 | $61,851.24 |
| 2019-02-23 | $0.001733 | $0.002634 | $0.001712 | $0.002628 | $116.92 | $93,762.38 |
| 2019-02-24 | $0.002631 | $0.002716 | $0.002472 | $0.002483 | $167.37 | $88,688.14 |
| 2019-02-25 | $0.002488 | $0.002501 | $0.002188 | $0.002301 | $198.62 | $82,250.73 |
| 2019-02-26 | $0.002294 | $0.002486 | $0.002223 | $0.002469 | $65.65 | $88,347.43 |
| 2019-02-27 | $0.002471 | $0.003102 | $0.001759 | $0.002488 | $349.54 | $89,115.59 |
| 2019-02-28 | $0.002491 | $0.002572 | $0.001968 | $0.002150 | $226.46 | $77,104.47 |