Linx LINX
Xếp hạng #?
-
Linx (LINX)
Không theo dõi
Lịch sử giá Linx (LINX) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.1071 | $0.1592 | $0.09916 | $0.1377 | $32,251.10 | $828,242 |
| 2017-09-02 | $0.1377 | $0.1465 | $0.1101 | $0.1127 | $10,676.50 | $685,821 |
| 2017-09-03 | $0.1128 | $0.1228 | $0.09965 | $0.1037 | $13,451.40 | $637,675 |
| 2017-09-04 | $0.1037 | $0.1160 | $0.08941 | $0.09064 | $12,466.40 | $563,566 |
| 2017-09-05 | $0.09110 | $0.1088 | $0.07659 | $0.09036 | $21,920.80 | $567,931 |
| 2017-09-06 | $0.09047 | $0.1090 | $0.09047 | $0.09831 | $13,748.40 | $624,485 |
| 2017-09-07 | $0.09812 | $0.1008 | $0.08285 | $0.08661 | $14,877.70 | $556,019 |
| 2017-09-08 | $0.08659 | $0.09083 | $0.07502 | $0.07879 | $19,329.60 | $511,046 |
| 2017-09-09 | $0.08012 | $0.08270 | $0.06948 | $0.07637 | $7,088.64 | $500,319 |
| 2017-09-10 | $0.07645 | $0.08375 | $0.05777 | $0.07310 | $13,269.30 | $483,896 |
| 2017-09-11 | $0.07367 | $0.1109 | $0.06275 | $0.1072 | $34,170.40 | $717,113 |
| 2017-09-12 | $0.1037 | $0.1086 | $0.07980 | $0.08410 | $27,347.00 | $568,153 |
| 2017-09-13 | $0.08413 | $0.09787 | $0.07287 | $0.09255 | $15,275.50 | $631,444 |
| 2017-09-14 | $0.09256 | $0.1029 | $0.06424 | $0.06675 | $16,274.70 | $460,018 |
| 2017-09-15 | $0.06727 | $0.08606 | $0.06158 | $0.07844 | $8,636.01 | $545,821 |
| 2017-09-16 | $0.07827 | $0.09162 | $0.07321 | $0.07784 | $11,501.90 | $546,969 |
| 2017-09-17 | $0.07618 | $0.07967 | $0.07228 | $0.07717 | $6,775.38 | $547,512 |
| 2017-09-18 | $0.07701 | $0.1034 | $0.07628 | $0.08878 | $18,379.90 | $635,969 |
| 2017-09-19 | $0.08964 | $0.1014 | $0.07971 | $0.08520 | $12,424.90 | $616,088 |
| 2017-09-20 | $0.08507 | $0.09110 | $0.08003 | $0.08405 | $10,879.40 | $613,488 |
| 2017-09-21 | $0.08031 | $0.08311 | $0.06617 | $0.06679 | $10,762.60 | $491,999 |
| 2017-09-22 | $0.06671 | $0.07993 | $0.06657 | $0.06948 | $8,449.37 | $516,541 |
| 2017-09-23 | $0.06975 | $0.07343 | $0.06713 | $0.06825 | $25,527.50 | $511,952 |
| 2017-09-24 | $0.06824 | $0.08896 | $0.06343 | $0.08559 | $85,860.60 | $647,899 |
| 2017-09-25 | $0.08525 | $0.08787 | $0.07838 | $0.08067 | $34,134.80 | $616,104 |
| 2017-09-26 | $0.07980 | $0.09066 | $0.07877 | $0.08268 | $11,837.80 | $636,920 |
| 2017-09-27 | $0.08245 | $0.08930 | $0.08176 | $0.08501 | $32,828.90 | $660,679 |
| 2017-09-28 | $0.08493 | $0.09281 | $0.08028 | $0.08435 | $22,652.70 | $661,291 |
| 2017-09-29 | $0.08246 | $0.08484 | $0.07709 | $0.07897 | $9,571.75 | $624,542 |
| 2017-09-30 | $0.07898 | $0.08659 | $0.07804 | $0.08228 | $8,845.98 | $656,293 |