Linfinity LFC
Xếp hạng #?
07:35:09 27/01/2021
Linfinity (LFC)
Không theo dõi
Lịch sử giá Linfinity (LFC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0004432 | $0.0005542 | $0.0004221 | $0.0005391 | $435,218 | $488,205 |
| 2019-09-02 | $0.0005440 | $0.0005569 | $0.0004284 | $0.0005384 | $532,527 | $487,592 |
| 2019-09-03 | $0.0005384 | $0.0005571 | $0.0004757 | $0.0005295 | $1,150,335 | $479,591 |
| 2019-09-04 | $0.0005318 | $0.0005689 | $0.0004555 | $0.0005030 | $546,917 | $455,589 |
| 2019-09-05 | $0.0005030 | $0.0005787 | $0.0004569 | $0.0004831 | $743,730 | $437,491 |
| 2019-09-06 | $0.0004831 | $0.0005849 | $0.0003879 | $0.0004471 | $454,546 | $404,883 |
| 2019-09-07 | $0.0004534 | $0.0005459 | $0.0003808 | $0.0005254 | $972,405 | $475,876 |
| 2019-09-08 | $0.0005271 | $0.0005350 | $0.0004257 | $0.0004931 | $955,539 | $446,578 |
| 2019-09-09 | $0.0004931 | $0.0005559 | $0.0004344 | $0.0005200 | $806,309 | $470,978 |
| 2019-09-10 | $0.0005200 | $0.0005490 | $0.0004407 | $0.0005185 | $634,163 | $469,588 |
| 2019-09-11 | $0.0005185 | $0.0005411 | $0.0004610 | $0.0005102 | $933,473 | $462,071 |
| 2019-09-12 | $0.0005121 | $0.0005137 | $0.0004302 | $0.0004529 | $815,937 | $410,199 |
| 2019-09-13 | $0.0004529 | $0.0005066 | $0.0004378 | $0.0004409 | $799,292 | $399,349 |
| 2019-09-14 | $0.0004425 | $0.0004946 | $0.0004374 | $0.0004830 | $897,558 | $437,412 |
| 2019-09-15 | $0.0004831 | $0.0005086 | $0.0004357 | $0.0005018 | $946,190 | $454,466 |
| 2019-09-16 | $0.0004995 | $0.0005100 | $0.0004629 | $0.0005091 | $835,734 | $461,056 |
| 2019-09-17 | $0.0005090 | $0.0005108 | $0.0004612 | $0.0004672 | $828,353 | $423,116 |
| 2019-09-18 | $0.0004636 | $0.0005126 | $0.0004634 | $0.0005024 | $981,566 | $455,005 |
| 2019-09-19 | $0.0005048 | $0.0005053 | $0.0002333 | $0.0004412 | $911,518 | $399,536 |
| 2019-09-20 | $0.0004361 | $0.0005119 | $0.0004223 | $0.0004972 | $1,210,477 | $450,279 |
| 2019-09-21 | $0.0005020 | $0.0005042 | $0.0004265 | $0.0004322 | $1,302,903 | $391,424 |
| 2019-09-22 | $0.0004380 | $0.0004512 | $0.0004183 | $0.0004353 | $1,257,220 | $394,208 |
| 2019-09-23 | $0.0004370 | $0.0004388 | $0.0003365 | $0.0003537 | $967,029 | $320,319 |
| 2019-09-24 | $0.0003522 | $0.0003890 | $0.0002440 | $0.0002839 | $799,813 | $257,092 |
| 2019-09-25 | $0.0002874 | $0.0003463 | $0.0002800 | $0.0003277 | $956,311 | $296,787 |
| 2019-09-26 | $0.0003277 | $0.0003358 | $0.0002300 | $0.0003195 | $939,114 | $289,342 |
| 2019-09-27 | $0.0003179 | $0.0003302 | $0.0002563 | $0.0003205 | $944,135 | $290,248 |
| 2019-09-28 | $0.0003205 | $0.0003251 | $0.0002533 | $0.0003001 | $848,787 | $271,790 |
| 2019-09-29 | $0.0003037 | $0.0003409 | $0.0002833 | $0.0003168 | $896,136 | $286,928 |
| 2019-09-30 | $0.0003168 | $0.0003443 | $0.0003034 | $0.0003413 | $983,975 | $309,068 |