Linfinity LFC
Xếp hạng #?
07:35:09 27/01/2021
Linfinity (LFC)
Không theo dõi
Lịch sử giá Linfinity (LFC) 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 | $0.008566 | $0.009598 | $0.007186 | $0.008905 | $0 | $3,202,055 |
| 2018-12-02 | $0.008887 | $0.009316 | $0.007895 | $0.008560 | $0 | $3,077,993 |
| 2018-12-03 | $0.008471 | $0.008527 | $0.006620 | $0.008027 | $0 | $3,037,434 |
| 2018-12-04 | $0.008017 | $0.008660 | $0.006764 | $0.007255 | $0 | $2,745,490 |
| 2018-12-05 | $0.007307 | $0.007454 | $0.005039 | $0.005088 | $0 | $1,925,320 |
| 2018-12-06 | $0.005073 | $0.005457 | $0.004422 | $0.004422 | $0 | $1,673,362 |
| 2018-12-07 | $0.004400 | $0.01713 | $0.003169 | $0.004727 | $0 | $1,788,980 |
| 2018-12-08 | $0.004723 | $0.006056 | $0.004415 | $0.004596 | $0 | $1,739,234 |
| 2018-12-09 | $0.004584 | $0.005695 | $0.004363 | $0.005680 | $0 | $2,149,509 |
| 2018-12-10 | $0.005762 | $0.006613 | $0.003617 | $0.004286 | $0 | $1,630,698 |
| 2018-12-11 | $0.004281 | $0.004876 | $0.003898 | $0.004832 | $0 | $1,848,013 |
| 2018-12-12 | $0.004716 | $0.005423 | $0.003996 | $0.004183 | $0 | $1,620,865 |
| 2018-12-13 | $0.004268 | $0.004315 | $0.001561 | $0.002336 | $0 | $1,269,444 |
| 2018-12-14 | $0.002319 | $0.003011 | $0.002019 | $0.002021 | $0 | $1,103,121 |
| 2018-12-15 | $0.002021 | $0.002253 | $0.001932 | $0.002055 | $0 | $1,121,762 |
| 2018-12-16 | $0.002062 | $0.002225 | $0.002010 | $0.002125 | $0 | $1,160,191 |
| 2018-12-17 | $0.002126 | $0.002373 | $0.002053 | $0.002115 | $0 | $1,154,435 |
| 2018-12-18 | $0.002096 | $0.002142 | $0.001909 | $0.002036 | $0 | $1,111,425 |
| 2018-12-19 | $0.002041 | $0.002311 | $0.002001 | $0.002173 | $0 | $1,186,138 |
| 2018-12-20 | $0.002143 | $0.002312 | $0.002076 | $0.002189 | $0 | $1,195,205 |
| 2018-12-21 | $0.002193 | $0.002443 | $0.001932 | $0.002003 | $0 | $1,076,776 |
| 2018-12-22 | $0.002002 | $0.002183 | $0.001959 | $0.002130 | $0 | $1,144,878 |
| 2018-12-23 | $0.002145 | $0.002570 | $0.002040 | $0.002327 | $0 | $1,250,904 |
| 2018-12-24 | $0.002356 | $0.002491 | $0.002073 | $0.002202 | $0 | $1,183,712 |
| 2018-12-25 | $0.002206 | $0.002241 | $0.001910 | $0.002026 | $0 | $1,089,438 |
| 2018-12-26 | $0.002033 | $0.002095 | $0.001922 | $0.002038 | $0 | $1,095,680 |
| 2018-12-27 | $0.002036 | $0.002236 | $0.001973 | $0.002008 | $0 | $1,079,542 |
| 2018-12-28 | $0.001987 | $0.002075 | $0.001842 | $0.001955 | $0 | $1,051,065 |
| 2018-12-29 | $0.001960 | $0.002239 | $0.001869 | $0.002025 | $0 | $1,088,709 |
| 2018-12-30 | $0.002023 | $0.002110 | $0.001948 | $0.002093 | $0 | $1,163,634 |
| 2018-12-31 | $0.002094 | $0.002102 | $0.001936 | $0.002035 | $0 | $1,131,815 |