Linfinity LFC
Xếp hạng #?
07:35:09 27/01/2021
Linfinity (LFC)
Không theo dõi
Lịch sử giá Linfinity (LFC) 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 | $0.02483 | $0.02547 | $0.01993 | $0.02201 | $0 | $7,641,747 |
| 2018-11-02 | $0.02193 | $0.03387 | $0.02193 | $0.02713 | $0 | $8,407,585 |
| 2018-11-03 | $0.02701 | $0.02968 | $0.02600 | $0.02667 | $0 | $8,251,570 |
| 2018-11-04 | $0.02667 | $0.02757 | $0.02518 | $0.02680 | $0 | $8,292,313 |
| 2018-11-05 | $0.02678 | $0.02711 | $0.02470 | $0.02682 | $0 | $8,297,882 |
| 2018-11-06 | $0.02685 | $0.02688 | $0.02322 | $0.02506 | $0 | $7,699,831 |
| 2018-11-07 | $0.02508 | $0.02538 | $0.02161 | $0.02193 | $0 | $6,773,256 |
| 2018-11-08 | $0.02191 | $0.02332 | $0.01764 | $0.01921 | $0 | $6,032,341 |
| 2018-11-09 | $0.01914 | $0.02222 | $0.01441 | $0.01670 | $0 | $5,552,205 |
| 2018-11-10 | $0.01669 | $0.01893 | $0.01669 | $0.01756 | $0 | $5,839,960 |
| 2018-11-11 | $0.01756 | $0.01881 | $0.01716 | $0.01739 | $0 | $5,781,771 |
| 2018-11-12 | $0.01734 | $0.01916 | $0.01734 | $0.01825 | $0 | $6,031,260 |
| 2018-11-13 | $0.01834 | $0.01923 | $0.01686 | $0.01732 | $0 | $5,717,361 |
| 2018-11-14 | $0.01784 | $0.01862 | $0.01298 | $0.01353 | $0 | $4,458,447 |
| 2018-11-15 | $0.01430 | $0.01762 | $0.01264 | $0.01583 | $0 | $5,214,574 |
| 2018-11-16 | $0.01512 | $0.01669 | $0.01408 | $0.01478 | $0 | $4,868,652 |
| 2018-11-17 | $0.01486 | $0.01644 | $0.01277 | $0.01437 | $0 | $4,735,739 |
| 2018-11-18 | $0.01432 | $0.01626 | $0.01296 | $0.01543 | $0 | $5,082,518 |
| 2018-11-19 | $0.01580 | $0.01637 | $0.01087 | $0.01206 | $0 | $3,974,372 |
| 2018-11-20 | $0.01205 | $0.01205 | $0.006570 | $0.008688 | $0 | $2,862,586 |
| 2018-11-21 | $0.008640 | $0.008902 | $0.005607 | $0.007381 | $0 | $2,505,622 |
| 2018-11-22 | $0.007279 | $0.007701 | $0.006387 | $0.006834 | $0 | $2,320,143 |
| 2018-11-23 | $0.006811 | $0.007076 | $0.004092 | $0.006066 | $0 | $2,059,370 |
| 2018-11-24 | $0.006132 | $0.006581 | $0.004774 | $0.004852 | $0 | $1,647,141 |
| 2018-11-25 | $0.004848 | $0.005403 | $0.004197 | $0.004896 | $0 | $1,661,983 |
| 2018-11-26 | $0.005139 | $0.005257 | $0.004460 | $0.004801 | $0 | $1,629,811 |
| 2018-11-27 | $0.004798 | $0.005329 | $0.004486 | $0.005253 | $0 | $1,888,476 |
| 2018-11-28 | $0.005257 | $0.006405 | $0.004928 | $0.006077 | $0 | $2,184,610 |
| 2018-11-29 | $0.006059 | $0.006865 | $0.005639 | $0.006160 | $0 | $2,214,485 |
| 2018-11-30 | $0.006193 | $0.01078 | $0.006019 | $0.008606 | $0 | $3,093,787 |