Linfinity LFC
Xếp hạng #?
07:35:09 27/01/2021
Linfinity (LFC)
Không theo dõi
Lịch sử giá Linfinity (LFC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.001297 | $0.001314 | $0.001260 | $0.001288 | $714,252 | $1,161,649 |
| 2019-06-02 | $0.001288 | $0.001306 | $0.001261 | $0.001295 | $696,265 | $1,168,034 |
| 2019-06-03 | $0.001295 | $0.001297 | $0.001192 | $0.001197 | $541,819 | $1,079,750 |
| 2019-06-04 | $0.001206 | $0.001211 | $0.001127 | $0.001155 | $405,160 | $1,042,133 |
| 2019-06-05 | $0.001155 | $0.001369 | $0.001140 | $0.001324 | $562,836 | $1,193,950 |
| 2019-06-06 | $0.001323 | $0.001340 | $0.001245 | $0.001291 | $214,004 | $1,164,338 |
| 2019-06-07 | $0.001298 | $0.001325 | $0.001268 | $0.001300 | $55,436.31 | $1,172,156 |
| 2019-06-08 | $0.001302 | $0.001328 | $0.001273 | $0.001309 | $55,011.68 | $1,180,829 |
| 2019-06-09 | $0.001309 | $0.001318 | $0.001230 | $0.001281 | $54,259.66 | $1,155,479 |
| 2019-06-10 | $0.001286 | $0.001309 | $0.001239 | $0.001300 | $56,717.09 | $1,172,710 |
| 2019-06-11 | $0.001307 | $0.001316 | $0.001253 | $0.001294 | $59,029.85 | $1,166,821 |
| 2019-06-12 | $0.001291 | $0.001344 | $0.001272 | $0.001319 | $58,300.75 | $1,189,649 |
| 2019-06-13 | $0.001334 | $0.001345 | $0.001296 | $0.001303 | $48,483.27 | $1,175,449 |
| 2019-06-14 | $0.001310 | $0.001367 | $0.001299 | $0.001367 | $58,234.02 | $1,232,574 |
| 2019-06-15 | $0.001347 | $0.001363 | $0.001300 | $0.001315 | $22,445.06 | $1,185,687 |
| 2019-06-16 | $0.001315 | $0.001333 | $0.001257 | $0.001277 | $42,483.52 | $1,151,774 |
| 2019-06-17 | $0.001277 | $0.001331 | $0.001221 | $0.001306 | $54,967.40 | $1,178,225 |
| 2019-06-18 | $0.001306 | $0.001321 | $0.001211 | $0.001236 | $52,710.31 | $1,115,230 |
| 2019-06-19 | $0.001220 | $0.001404 | $0.001165 | $0.001249 | $39,667.45 | $1,126,945 |
| 2019-06-20 | $0.001247 | $0.001541 | $0.001197 | $0.001366 | $50,917.86 | $1,232,492 |
| 2019-06-21 | $0.001360 | $0.001529 | $0.001179 | $0.001435 | $41,480.67 | $1,294,018 |
| 2019-06-22 | $0.001446 | $0.001479 | $0.001080 | $0.001106 | $51,421.69 | $997,834 |
| 2019-06-23 | $0.001125 | $0.001160 | $0.001045 | $0.001079 | $67,474.94 | $972,956 |
| 2019-06-24 | $0.001079 | $0.001088 | $0.001018 | $0.001037 | $50,593.85 | $934,891 |
| 2019-06-25 | $0.001043 | $0.001083 | $0.001023 | $0.001078 | $49,931.93 | $972,317 |
| 2019-06-26 | $0.001078 | $0.001348 | $0.001040 | $0.001258 | $58,458.09 | $1,134,475 |
| 2019-06-27 | $0.001258 | $0.001298 | $0.0009878 | $0.001052 | $52,893.03 | $948,610 |
| 2019-06-28 | $0.001058 | $0.001153 | $0.001035 | $0.001147 | $57,792.09 | $1,038,735 |
| 2019-06-29 | $0.001140 | $0.001151 | $0.001068 | $0.001119 | $57,590.14 | $1,013,465 |
| 2019-06-30 | $0.001123 | $0.001142 | $0.0009855 | $0.0009934 | $42,013.64 | $899,722 |