Linx LINX
Xếp hạng #?
-
Linx (LINX)
Không theo dõi
Lịch sử giá Linx (LINX) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.03971 | $0.06114 | $0.03700 | $0.05412 | $43,802.80 | $222,450 |
| 2017-08-02 | $0.05411 | $0.05444 | $0.04328 | $0.04373 | $6,973.19 | $181,774 |
| 2017-08-03 | $0.04379 | $0.05350 | $0.04379 | $0.05105 | $11,448.80 | $214,953 |
| 2017-08-04 | $0.05090 | $0.05291 | $0.04905 | $0.05014 | $22,025.80 | $213,638 |
| 2017-08-05 | $0.05071 | $0.05618 | $0.04690 | $0.04819 | $35,715.90 | $208,327 |
| 2017-08-06 | $0.04853 | $0.05197 | $0.03629 | $0.04498 | $12,994.60 | $197,096 |
| 2017-08-07 | $0.04487 | $0.06367 | $0.03724 | $0.06367 | $43,667.10 | $283,123 |
| 2017-08-08 | $0.06211 | $0.06256 | $0.05102 | $0.05278 | $10,867.20 | $237,549 |
| 2017-08-09 | $0.05273 | $0.06222 | $0.04951 | $0.05724 | $13,916.60 | $261,350 |
| 2017-08-10 | $0.05654 | $0.06416 | $0.05544 | $0.05814 | $8,352.92 | $269,152 |
| 2017-08-11 | $0.05816 | $0.07530 | $0.05784 | $0.07509 | $16,455.00 | $352,285 |
| 2017-08-12 | $0.07503 | $0.07769 | $0.06963 | $0.07077 | $10,544.00 | $335,812 |
| 2017-08-13 | $0.07077 | $0.07956 | $0.06379 | $0.06414 | $5,245.20 | $308,242 |
| 2017-08-14 | $0.06887 | $0.1240 | $0.05644 | $0.1240 | $34,561.20 | $604,074 |
| 2017-08-15 | $0.09898 | $0.1245 | $0.08206 | $0.08565 | $113,580 | $422,619 |
| 2017-08-16 | $0.08574 | $0.1066 | $0.08118 | $0.09064 | $19,168.70 | $452,610 |
| 2017-08-17 | $0.09060 | $0.1024 | $0.07435 | $0.08830 | $17,918.50 | $446,568 |
| 2017-08-18 | $0.08501 | $0.09372 | $0.06493 | $0.07817 | $32,679.00 | $400,258 |
| 2017-08-19 | $0.07811 | $0.08340 | $0.05529 | $0.05946 | $21,480.40 | $308,369 |
| 2017-08-20 | $0.05918 | $0.06664 | $0.05658 | $0.05733 | $15,026.40 | $301,142 |
| 2017-08-21 | $0.05624 | $0.07384 | $0.05616 | $0.06938 | $15,293.40 | $368,726 |
| 2017-08-22 | $0.06954 | $0.07778 | $0.05889 | $0.07124 | $12,187.10 | $383,267 |
| 2017-08-23 | $0.07438 | $0.08292 | $0.06542 | $0.08047 | $22,321.10 | $438,293 |
| 2017-08-24 | $0.08050 | $0.1046 | $0.07706 | $0.08912 | $19,065.80 | $490,814 |
| 2017-08-25 | $0.08898 | $0.1304 | $0.08896 | $0.1246 | $45,723.80 | $694,124 |
| 2017-08-26 | $0.1250 | $0.2200 | $0.1133 | $0.1664 | $91,526.50 | $937,924 |
| 2017-08-27 | $0.1664 | $0.1945 | $0.1440 | $0.1595 | $62,629.10 | $909,664 |
| 2017-08-28 | $0.1597 | $0.1909 | $0.1382 | $0.1510 | $32,237.90 | $871,009 |
| 2017-08-29 | $0.1513 | $0.1537 | $0.1322 | $0.1402 | $37,154.10 | $818,015 |
| 2017-08-30 | $0.1403 | $0.1736 | $0.1351 | $0.1418 | $31,981.50 | $836,224 |
| 2017-08-31 | $0.1407 | $0.1450 | $0.09990 | $0.1089 | $31,817.10 | $648,878 |