Linx LINX
Xếp hạng #?
-
Linx (LINX)
Không theo dõi
Lịch sử giá Linx (LINX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.002180 | $0.002192 | $0.002102 | $0.002116 | $42.17 | $76,743.24 |
| 2019-04-02 | $0.002118 | $0.002505 | $0.002115 | $0.002457 | $95.37 | $89,088.84 |
| 2019-04-03 | $0.002458 | $0.002892 | $0.002457 | $0.002700 | $62.03 | $97,931.83 |
| 2019-04-04 | $0.002702 | $0.002764 | $0.002452 | $0.002497 | $64.06 | $90,562.48 |
| 2019-04-05 | $0.002497 | $0.003026 | $0.002461 | $0.002521 | $88.19 | $91,424.58 |
| 2019-04-06 | $0.002522 | $0.002607 | $0.002496 | $0.002530 | $64.00 | $91,737.09 |
| 2019-04-07 | $0.002527 | $0.002632 | $0.002525 | $0.002617 | $110.10 | $94,891.71 |
| 2019-04-08 | $0.002617 | $0.002677 | $0.002312 | $0.002346 | $202.58 | $85,086.77 |
| 2019-04-09 | $0.002346 | $0.002379 | $0.002196 | $0.002358 | $49.96 | $85,501.98 |
| 2019-04-10 | $0.002357 | $0.002948 | $0.002351 | $0.002591 | $56.57 | $93,979.53 |
| 2019-04-11 | $0.002593 | $0.002603 | $0.002113 | $0.002133 | $28.16 | $77,357.74 |
| 2019-04-12 | $0.002133 | $0.002870 | $0.002090 | $0.002652 | $49.58 | $96,172.41 |
| 2019-04-13 | $0.002652 | $0.002805 | $0.001948 | $0.001958 | $142.95 | $70,990.55 |
| 2019-04-14 | $0.001958 | $0.002446 | $0.001930 | $0.002432 | $160.06 | $88,192.07 |
| 2019-04-15 | $0.002432 | $0.002445 | $0.002018 | $0.002028 | $109.31 | $73,537.68 |
| 2019-04-16 | $0.002028 | $0.002454 | $0.002005 | $0.002422 | $59.45 | $87,839.88 |
| 2019-04-17 | $0.002421 | $0.002763 | $0.002095 | $0.002675 | $103.73 | $97,006.11 |
| 2019-04-18 | $0.002675 | $0.003038 | $0.002206 | $0.002452 | $168.30 | $88,921.23 |
| 2019-04-19 | $0.002452 | $0.003532 | $0.001989 | $0.003531 | $178.93 | $128,050 |
| 2019-04-20 | $0.003531 | $0.003562 | $0.001949 | $0.001958 | $58.80 | $70,991.87 |
| 2019-04-21 | $0.001958 | $0.002564 | $0.001809 | $0.002052 | $249.17 | $74,409.95 |
| 2019-04-22 | $0.002051 | $0.003428 | $0.001946 | $0.002441 | $442.08 | $88,510.45 |
| 2019-04-23 | $0.002441 | $0.003565 | $0.002327 | $0.002511 | $83.77 | $91,062.68 |
| 2019-04-24 | $0.002509 | $0.002993 | $0.002281 | $0.002660 | $32.09 | $96,458.67 |
| 2019-04-25 | $0.002660 | $0.002739 | $0.002158 | $0.002163 | $29.56 | $78,428.44 |
| 2019-04-26 | $0.002170 | $0.002243 | $0.001964 | $0.002019 | $7.28 | $73,215.97 |
| 2019-04-27 | $0.002020 | $0.002028 | $0.001903 | $0.001950 | $96.30 | $70,731.87 |
| 2019-04-28 | $0.001951 | $0.002502 | $0.001906 | $0.001951 | $214.88 | $70,766.07 |
| 2019-04-29 | $0.001952 | $0.003054 | $0.001910 | $0.002959 | $136.02 | $107,311 |
| 2019-04-30 | $0.002959 | $0.003202 | $0.002077 | $0.002283 | $196.51 | $82,774.68 |