Linfinity LFC
Xếp hạng #?
07:35:09 27/01/2021
Linfinity (LFC)
Không theo dõi
Lịch sử giá Linfinity (LFC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0003556 | $0.0003612 | $0.0002570 | $0.0003371 | $1,017,705 | $305,292 |
| 2019-11-02 | $0.0003371 | $0.0003634 | $0.0003061 | $0.0003589 | $1,065,335 | $325,048 |
| 2019-11-03 | $0.0003589 | $0.0003619 | $0.0003120 | $0.0003518 | $1,029,525 | $318,571 |
| 2019-11-04 | $0.0003477 | $0.0003601 | $0.0002509 | $0.0003440 | $1,014,701 | $311,575 |
| 2019-11-05 | $0.0003440 | $0.0003473 | $0.0002034 | $0.0002769 | $776,461 | $250,814 |
| 2019-11-06 | $0.0002751 | $0.0002900 | $0.0002455 | $0.0002734 | $803,329 | $247,646 |
| 2019-11-07 | $0.0002716 | $0.0002734 | $0.0002379 | $0.0002634 | $757,619 | $238,537 |
| 2019-11-08 | $0.0002579 | $0.0002671 | $0.0002375 | $0.0002534 | $723,136 | $229,537 |
| 2019-11-09 | $0.0002519 | $0.0002566 | $0.0002377 | $0.0002492 | $711,675 | $225,687 |
| 2019-11-10 | $0.0002510 | $0.0002618 | $0.0002406 | $0.0002587 | $735,300 | $234,285 |
| 2019-11-11 | $0.0002605 | $0.0002611 | $0.0002348 | $0.0002464 | $700,456 | $223,134 |
| 2019-11-12 | $0.0002480 | $0.0002527 | $0.0002255 | $0.0002469 | $688,908 | $223,644 |
| 2019-11-13 | $0.0002485 | $0.0002509 | $0.0002303 | $0.0002487 | $657,100 | $225,199 |
| 2019-11-14 | $0.0002501 | $0.0002514 | $0.0002263 | $0.0002430 | $633,845 | $220,106 |
| 2019-11-15 | $0.0002417 | $0.0002437 | $0.0001812 | $0.0002281 | $584,728 | $206,559 |
| 2019-11-16 | $0.0002297 | $0.0002335 | $0.0002112 | $0.0002185 | $556,095 | $197,852 |
| 2019-11-17 | $0.0002185 | $0.0002363 | $0.0002113 | $0.0002248 | $552,019 | $203,633 |
| 2019-11-18 | $0.0002266 | $0.0002971 | $0.0002234 | $0.0002674 | $658,842 | $242,134 |
| 2019-11-19 | $0.0002659 | $0.0002744 | $0.0002462 | $0.0002554 | $627,325 | $231,295 |
| 2019-11-20 | $0.0002554 | $0.0002677 | $0.0002385 | $0.0002639 | $654,131 | $239,015 |
| 2019-11-21 | $0.0002639 | $0.0002644 | $0.0002353 | $0.0002383 | $576,908 | $215,800 |
| 2019-11-22 | $0.0002383 | $0.0002522 | $0.0001861 | $0.0002008 | $512,701 | $181,847 |
| 2019-11-23 | $0.0002036 | $0.0002162 | $0.0001941 | $0.0002149 | $540,249 | $194,623 |
| 2019-11-24 | $0.0002148 | $0.0002153 | $0.0001935 | $0.0001971 | $174,349 | $178,470 |
| 2019-11-25 | $0.0001971 | $0.0002043 | $0.0001427 | $0.0001723 | $41,344.73 | $156,042 |
| 2019-11-26 | $0.0001714 | $0.0001785 | $0.0001590 | $0.0001753 | $43,357.49 | $158,790 |
| 2019-11-27 | $0.0001723 | $0.0001849 | $0.0001525 | $0.0001788 | $41,007.07 | $161,902 |
| 2019-11-28 | $0.0001790 | $0.0001864 | $0.0001521 | $0.0001809 | $40,256.63 | $163,810 |
| 2019-11-29 | $0.0001788 | $0.0001847 | $0.0001641 | $0.0001832 | $40,332.39 | $165,879 |
| 2019-11-30 | $0.0001816 | $0.0001854 | $0.0001583 | $0.0001745 | $35,343.82 | $157,999 |