Linx LINX
Xếp hạng #?
-
Linx (LINX)
Không theo dõi
Lịch sử giá Linx (LINX) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.02925 | $0.04815 | $0.02412 | $0.04815 | $6,498.48 | $101,973 |
| 2017-07-02 | $0.04814 | $0.04820 | $0.02950 | $0.04233 | $3,394.61 | $92,505.07 |
| 2017-07-03 | $0.03286 | $0.09152 | $0.03261 | $0.09152 | $13,961.50 | $206,248 |
| 2017-07-04 | $0.09132 | $0.1169 | $0.05450 | $0.05450 | $19,844.50 | $126,457 |
| 2017-07-05 | $0.05447 | $0.08992 | $0.05336 | $0.06065 | $7,470.02 | $144,801 |
| 2017-07-06 | $0.06068 | $0.07763 | $0.05721 | $0.05745 | $7,362.34 | $141,058 |
| 2017-07-07 | $0.05750 | $0.06218 | $0.04927 | $0.05031 | $4,661.36 | $126,911 |
| 2017-07-08 | $0.05035 | $0.05765 | $0.04792 | $0.04831 | $4,339.74 | $125,120 |
| 2017-07-09 | $0.04834 | $0.04849 | $0.03603 | $0.03723 | $4,744.51 | $98,938.19 |
| 2017-07-10 | $0.03730 | $0.08650 | $0.03591 | $0.03892 | $7,273.54 | $106,020 |
| 2017-07-11 | $0.03963 | $0.04871 | $0.03111 | $0.03111 | $2,896.67 | $86,782.27 |
| 2017-07-12 | $0.03106 | $0.03551 | $0.02847 | $0.03243 | $1,945.40 | $92,662.24 |
| 2017-07-13 | $0.03245 | $0.04737 | $0.02990 | $0.03361 | $5,799.55 | $98,270.38 |
| 2017-07-14 | $0.03357 | $0.05293 | $0.03318 | $0.04247 | $5,642.33 | $127,014 |
| 2017-07-15 | $0.03985 | $0.04796 | $0.02921 | $0.02960 | $3,474.60 | $90,443.33 |
| 2017-07-16 | $0.02951 | $0.03589 | $0.02374 | $0.02487 | $3,488.63 | $77,586.95 |
| 2017-07-17 | $0.02484 | $0.03616 | $0.02484 | $0.03378 | $2,814.27 | $107,553 |
| 2017-07-18 | $0.03385 | $0.04860 | $0.03070 | $0.03642 | $4,928.84 | $118,305 |
| 2017-07-19 | $0.03648 | $0.04248 | $0.03392 | $0.03698 | $1,708.54 | $122,363 |
| 2017-07-20 | $0.03687 | $0.04299 | $0.03228 | $0.04101 | $4,397.45 | $138,473 |
| 2017-07-21 | $0.04132 | $0.04930 | $0.03925 | $0.04094 | $4,834.59 | $140,963 |
| 2017-07-22 | $0.04093 | $0.06553 | $0.04076 | $0.06190 | $9,448.11 | $217,289 |
| 2017-07-23 | $0.06189 | $0.06227 | $0.04529 | $0.05153 | $3,141.92 | $183,869 |
| 2017-07-24 | $0.05147 | $0.06112 | $0.04579 | $0.04816 | $7,384.18 | $175,116 |
| 2017-07-25 | $0.04815 | $0.05961 | $0.04252 | $0.04706 | $5,737.61 | $174,345 |
| 2017-07-26 | $0.04708 | $0.04757 | $0.03957 | $0.04091 | $3,571.53 | $154,329 |
| 2017-07-27 | $0.04102 | $0.04904 | $0.03949 | $0.04459 | $6,492.71 | $171,261 |
| 2017-07-28 | $0.04474 | $0.05658 | $0.04474 | $0.04914 | $6,834.24 | $192,003 |
| 2017-07-29 | $0.04896 | $0.05469 | $0.04393 | $0.04461 | $6,015.02 | $177,210 |
| 2017-07-30 | $0.04460 | $0.05079 | $0.04061 | $0.04143 | $5,025.82 | $167,132 |
| 2017-07-31 | $0.04147 | $0.04390 | $0.03801 | $0.03969 | $2,892.28 | $162,136 |