Linfinity LFC
Xếp hạng #?
07:35:09 27/01/2021
Linfinity (LFC)
Không theo dõi
Lịch sử giá Linfinity (LFC) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0003429 | $0.0003521 | $0.0003157 | $0.0003307 | $959,308 | $299,513 |
| 2019-10-02 | $0.0003307 | $0.0003462 | $0.0003112 | $0.0003409 | $990,371 | $308,718 |
| 2019-10-03 | $0.0003358 | $0.0003467 | $0.0003099 | $0.0003290 | $901,564 | $297,996 |
| 2019-10-04 | $0.0003320 | $0.0003401 | $0.0003085 | $0.0003252 | $903,019 | $294,542 |
| 2019-10-05 | $0.0003252 | $0.0003384 | $0.0003064 | $0.0003362 | $907,212 | $304,460 |
| 2019-10-06 | $0.0003345 | $0.0003365 | $0.0003135 | $0.0003269 | $885,742 | $296,079 |
| 2019-10-07 | $0.0003266 | $0.0003388 | $0.0003101 | $0.0003323 | $895,280 | $300,961 |
| 2019-10-08 | $0.0003305 | $0.0003409 | $0.0003212 | $0.0003271 | $927,385 | $296,263 |
| 2019-10-09 | $0.0003271 | $0.0003540 | $0.0003221 | $0.0003387 | $927,105 | $306,719 |
| 2019-10-10 | $0.0003404 | $0.0003553 | $0.0003264 | $0.0003474 | $999,224 | $314,616 |
| 2019-10-11 | $0.0003525 | $0.0003542 | $0.0003166 | $0.0003358 | $912,739 | $304,115 |
| 2019-10-12 | $0.0003389 | $0.0003450 | $0.0003253 | $0.0003407 | $986,600 | $308,534 |
| 2019-10-13 | $0.0003390 | $0.0003461 | $0.0003231 | $0.0003292 | $932,023 | $298,131 |
| 2019-10-14 | $0.0003292 | $0.0003326 | $0.0003160 | $0.0003281 | $933,297 | $297,169 |
| 2019-10-15 | $0.0003285 | $0.0003319 | $0.0003114 | $0.0003139 | $911,907 | $284,252 |
| 2019-10-16 | $0.0003187 | $0.0003248 | $0.0003026 | $0.0003154 | $838,264 | $285,641 |
| 2019-10-17 | $0.0003155 | $0.0003234 | $0.0003057 | $0.0003214 | $831,146 | $291,055 |
| 2019-10-18 | $0.0003214 | $0.0003246 | $0.0003127 | $0.0003230 | $743,284 | $292,534 |
| 2019-10-19 | $0.0003229 | $0.0003257 | $0.0002553 | $0.0003126 | $606,371 | $283,095 |
| 2019-10-20 | $0.0003218 | $0.0003347 | $0.0002826 | $0.0003084 | $774,710 | $279,335 |
| 2019-10-21 | $0.0003084 | $0.0003344 | $0.0002141 | $0.0003272 | $828,132 | $296,305 |
| 2019-10-22 | $0.0003272 | $0.0003310 | $0.0002853 | $0.0003163 | $795,064 | $286,488 |
| 2019-10-23 | $0.0003210 | $0.0003233 | $0.0002781 | $0.0003003 | $758,999 | $271,949 |
| 2019-10-24 | $0.0003003 | $0.0003019 | $0.0002687 | $0.0002935 | $787,897 | $265,817 |
| 2019-10-25 | $0.0002935 | $0.0003449 | $0.0002765 | $0.0003351 | $911,763 | $303,468 |
| 2019-10-26 | $0.0003298 | $0.0003842 | $0.0002437 | $0.0003412 | $1,008,301 | $309,040 |
| 2019-10-27 | $0.0003412 | $0.0003907 | $0.0003311 | $0.0003712 | $1,175,678 | $336,187 |
| 2019-10-28 | $0.0003691 | $0.0003905 | $0.0003281 | $0.0003676 | $1,125,179 | $332,943 |
| 2019-10-29 | $0.0003695 | $0.0003746 | $0.0003443 | $0.0003642 | $1,122,347 | $329,802 |
| 2019-10-30 | $0.0003588 | $0.0003656 | $0.0003289 | $0.0003558 | $1,084,372 | $322,220 |
| 2019-10-31 | $0.0003575 | $0.0003692 | $0.0003306 | $0.0003577 | $1,075,527 | $323,915 |