Linx LINX
Xếp hạng #?
-
Linx (LINX)
Không theo dõi
Lịch sử giá Linx (LINX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.002150 | $0.002499 | $0.002122 | $0.002466 | $67.11 | $88,531.76 |
| 2019-03-02 | $0.002461 | $0.002473 | $0.002425 | $0.002435 | $72.52 | $87,485.40 |
| 2019-03-03 | $0.002429 | $0.002657 | $0.002409 | $0.002554 | $211.73 | $91,844.43 |
| 2019-03-04 | $0.002557 | $0.002568 | $0.002401 | $0.002517 | $108.60 | $90,617.90 |
| 2019-03-05 | $0.002519 | $0.002557 | $0.002442 | $0.002485 | $63.71 | $89,557.45 |
| 2019-03-06 | $0.002481 | $0.002490 | $0.002424 | $0.002441 | $42.80 | $88,016.14 |
| 2019-03-07 | $0.002444 | $0.002539 | $0.002438 | $0.002450 | $66.52 | $88,424.31 |
| 2019-03-08 | $0.002449 | $0.002459 | $0.002243 | $0.002277 | $76.44 | $82,246.62 |
| 2019-03-09 | $0.002276 | $0.002507 | $0.002261 | $0.002503 | $76.69 | $90,501.87 |
| 2019-03-10 | $0.002506 | $0.002522 | $0.002468 | $0.002468 | $61.33 | $89,318.41 |
| 2019-03-11 | $0.002470 | $0.002518 | $0.001681 | $0.001938 | $266.35 | $70,196.42 |
| 2019-03-12 | $0.001940 | $0.001944 | $0.001878 | $0.001913 | $41.67 | $69,341.89 |
| 2019-03-13 | $0.001917 | $0.002370 | $0.001862 | $0.001931 | $161.56 | $70,016.79 |
| 2019-03-14 | $0.001930 | $0.001986 | $0.001924 | $0.001977 | $48.69 | $71,710.24 |
| 2019-03-15 | $0.001976 | $0.001984 | $0.001918 | $0.001930 | $53.38 | $69,981.56 |
| 2019-03-16 | $0.001929 | $0.002215 | $0.001927 | $0.001986 | $52.49 | $72,006.50 |
| 2019-03-17 | $0.001986 | $0.002386 | $0.001950 | $0.002188 | $177.74 | $79,347.56 |
| 2019-03-18 | $0.002190 | $0.002636 | $0.002178 | $0.002448 | $77.35 | $88,772.84 |
| 2019-03-19 | $0.002450 | $0.002674 | $0.002218 | $0.002571 | $484.11 | $93,243.36 |
| 2019-03-20 | $0.002573 | $0.002767 | $0.002072 | $0.002231 | $157.98 | $80,893.07 |
| 2019-03-21 | $0.002228 | $0.002943 | $0.002073 | $0.002937 | $88.01 | $106,507 |
| 2019-03-22 | $0.002932 | $0.002936 | $0.002099 | $0.002109 | $87.67 | $76,493.14 |
| 2019-03-23 | $0.002108 | $0.002271 | $0.002031 | $0.002239 | $53.98 | $81,193.73 |
| 2019-03-24 | $0.002237 | $0.002636 | $0.002155 | $0.002158 | $42.54 | $78,255.29 |
| 2019-03-25 | $0.002162 | $0.002203 | $0.002056 | $0.002079 | $44.78 | $75,382.11 |
| 2019-03-26 | $0.002075 | $0.002565 | $0.001970 | $0.002073 | $203.91 | $75,159.99 |
| 2019-03-27 | $0.002074 | $0.002203 | $0.002040 | $0.002153 | $55.28 | $78,095.63 |
| 2019-03-28 | $0.002153 | $0.002165 | $0.002125 | $0.002143 | $56.22 | $77,704.75 |
| 2019-03-29 | $0.002143 | $0.002202 | $0.002120 | $0.002149 | $36.31 | $77,949.00 |
| 2019-03-30 | $0.002145 | $0.002314 | $0.002122 | $0.002164 | $41.69 | $78,485.25 |
| 2019-03-31 | $0.002164 | $0.002363 | $0.002155 | $0.002180 | $87.60 | $79,074.86 |