Linfinity LFC
Xếp hạng #?
07:35:09 27/01/2021
Linfinity (LFC)
Không theo dõi
Lịch sử giá Linfinity (LFC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.002025 | $0.002029 | $0.001809 | $0.001812 | $0 | $1,007,747 |
| 2019-01-02 | $0.001818 | $0.001988 | $0.001788 | $0.001837 | $0 | $1,021,539 |
| 2019-01-03 | $0.001879 | $0.001951 | $0.001816 | $0.001847 | $21,223.59 | $1,027,228 |
| 2019-01-04 | $0.001894 | $0.002251 | $0.001833 | $0.002002 | $34,314.45 | $1,113,238 |
| 2019-01-05 | $0.001997 | $0.002058 | $0.001953 | $0.001980 | $18,046.60 | $1,101,323 |
| 2019-01-06 | $0.001979 | $0.002083 | $0.001866 | $0.002072 | $16,810.36 | $1,152,057 |
| 2019-01-07 | $0.002078 | $0.002085 | $0.001932 | $0.001968 | $12,898.07 | $1,096,482 |
| 2019-01-08 | $0.01551 | $0.01695 | $0.01523 | $0.01615 | $0 | $0 |
| 2019-01-09 | $0.002040 | $0.002216 | $0.002007 | $0.002216 | $17,022.78 | $1,234,669 |
| 2019-01-10 | $0.002103 | $0.002387 | $0.001996 | $0.002210 | $32,537.03 | $1,231,182 |
| 2019-01-11 | $0.002152 | $0.002321 | $0.002027 | $0.002214 | $15,114.28 | $1,233,803 |
| 2019-01-12 | $0.002196 | $0.002263 | $0.002082 | $0.002180 | $14,408.80 | $1,214,892 |
| 2019-01-13 | $0.002145 | $0.004921 | $0.002082 | $0.003509 | $89,349.46 | $1,954,936 |
| 2019-01-14 | $0.003511 | $0.003692 | $0.002857 | $0.003631 | $38,273.36 | $2,023,077 |
| 2019-01-15 | $0.003627 | $0.003712 | $0.003396 | $0.003570 | $25,374.67 | $1,988,881 |
| 2019-01-16 | $0.003538 | $0.003704 | $0.003202 | $0.003275 | $33,207.64 | $1,824,464 |
| 2019-01-17 | $0.003272 | $0.003339 | $0.002536 | $0.002887 | $34,276.61 | $1,629,587 |
| 2019-01-18 | $0.002916 | $0.002993 | $0.002240 | $0.002402 | $28,666.80 | $1,415,122 |
| 2019-01-19 | $0.002423 | $0.002578 | $0.002243 | $0.002430 | $29,106.12 | $1,431,854 |
| 2019-01-20 | $0.002426 | $0.002614 | $0.002187 | $0.002440 | $27,070.05 | $1,441,288 |
| 2019-01-21 | $0.002424 | $0.002544 | $0.002259 | $0.002414 | $22,703.09 | $1,425,489 |
| 2019-01-22 | $0.002403 | $0.002505 | $0.002263 | $0.002369 | $25,314.42 | $1,460,333 |
| 2019-01-23 | $0.002369 | $0.002380 | $0.002340 | $0.002340 | $0 | $1,442,644 |
| 2019-01-24 | $0.002340 | $0.002340 | $0.002340 | $0.002340 | $0 | $1,442,644 |
| 2019-01-25 | $0.002340 | $0.002340 | $0.002340 | $0.002340 | $0 | $1,442,644 |
| 2019-01-26 | $0.002340 | $0.002340 | $0.002340 | $0.002340 | $0 | $1,442,644 |
| 2019-01-27 | $0.002340 | $0.002340 | $0.002340 | $0.002340 | $0 | $1,442,644 |
| 2019-01-28 | $0.002340 | $0.002340 | $0.002340 | $0.002340 | $0 | $1,442,644 |
| 2019-01-29 | $0.002340 | $0.002340 | $0.002340 | $0.002340 | $0 | $1,442,644 |
| 2019-01-30 | $0.002340 | $0.002340 | $0.002340 | $0.002340 | $0 | $1,442,644 |
| 2019-01-31 | $0.002340 | $0.002340 | $0.002340 | $0.002340 | $0 | $1,442,644 |