Linfinity LFC
Xếp hạng #?
07:35:09 27/01/2021
Linfinity (LFC)
Không theo dõi
Lịch sử giá Linfinity (LFC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-06 | $0.002340 | $0.002340 | $0.001289 | $0.001289 | $32,114.96 | $794,478 |
| 2019-05-07 | $0.001288 | $0.001370 | $0.001288 | $0.001316 | $39,644.63 | $1,185,742 |
| 2019-05-08 | $0.001306 | $0.001332 | $0.001286 | $0.001321 | $43,263.85 | $1,190,210 |
| 2019-05-09 | $0.001317 | $0.001343 | $0.001277 | $0.001310 | $43,126.52 | $1,180,958 |
| 2019-05-10 | $0.001304 | $0.001351 | $0.001295 | $0.001327 | $43,123.66 | $1,196,232 |
| 2019-05-11 | $0.001322 | $0.001508 | $0.001310 | $0.001445 | $50,559.51 | $1,302,053 |
| 2019-05-12 | $0.001445 | $0.001512 | $0.001347 | $0.001379 | $47,407.32 | $1,242,546 |
| 2019-05-13 | $0.001379 | $0.001562 | $0.001357 | $0.001483 | $45,071.50 | $1,336,261 |
| 2019-05-14 | $0.001483 | $0.001580 | $0.001451 | $0.001510 | $42,088.09 | $1,361,029 |
| 2019-05-15 | $0.001509 | $0.001652 | $0.001491 | $0.001626 | $45,070.41 | $1,465,521 |
| 2019-05-16 | $0.001628 | $0.001725 | $0.001577 | $0.001626 | $46,432.40 | $1,465,581 |
| 2019-05-17 | $0.001624 | $0.001655 | $0.001437 | $0.001514 | $66,559.77 | $1,364,301 |
| 2019-05-18 | $0.001514 | $0.001547 | $0.001469 | $0.001489 | $69,561.06 | $1,341,916 |
| 2019-05-19 | $0.001483 | $0.001630 | $0.001476 | $0.001606 | $76,727.78 | $1,447,135 |
| 2019-05-20 | $0.001606 | $0.001617 | $0.001466 | $0.001546 | $72,275.24 | $1,393,384 |
| 2019-05-21 | $0.001521 | $0.001537 | $0.001420 | $0.001456 | $64,715.54 | $1,312,640 |
| 2019-05-22 | $0.001456 | $0.001473 | $0.001132 | $0.001142 | $61,490.03 | $1,029,431 |
| 2019-05-23 | $0.001142 | $0.001255 | $0.001119 | $0.001245 | $59,280.86 | $1,121,768 |
| 2019-05-24 | $0.001233 | $0.001280 | $0.001183 | $0.001243 | $72,513.62 | $1,121,200 |
| 2019-05-25 | $0.001243 | $0.001282 | $0.001235 | $0.001247 | $70,177.88 | $1,125,088 |
| 2019-05-26 | $0.001247 | $0.001364 | $0.001226 | $0.001322 | $69,843.99 | $1,192,444 |
| 2019-05-27 | $0.001325 | $0.002794 | $0.001322 | $0.001805 | $113,314 | $1,628,131 |
| 2019-05-28 | $0.001806 | $0.001812 | $0.001566 | $0.001600 | $77,044.61 | $1,443,290 |
| 2019-05-29 | $0.001602 | $0.001632 | $0.001383 | $0.001391 | $509,468 | $1,254,237 |
| 2019-05-30 | $0.001391 | $0.001437 | $0.001239 | $0.001245 | $724,474 | $1,122,420 |
| 2019-05-31 | $0.001245 | $0.001309 | $0.001224 | $0.001298 | $682,870 | $1,171,008 |