Linx LINX
Xếp hạng #?
-
Linx (LINX)
Không theo dõi
Lịch sử giá Linx (LINX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.002282 | $0.003124 | $0.002106 | $0.002398 | $199.60 | $86,952.04 |
| 2019-05-02 | $0.002398 | $0.002401 | $0.001987 | $0.002011 | $95.67 | $72,940.74 |
| 2019-05-03 | $0.002011 | $0.002881 | $0.002005 | $0.002215 | $114.38 | $80,335.23 |
| 2019-05-04 | $0.002215 | $0.003101 | $0.002153 | $0.002265 | $227.05 | $82,128.64 |
| 2019-05-05 | $0.002264 | $0.003325 | $0.002238 | $0.002389 | $204.90 | $86,639.19 |
| 2019-05-06 | $0.002388 | $0.002936 | $0.002258 | $0.002343 | $175.19 | $84,968.62 |
| 2019-05-07 | $0.002342 | $0.003512 | $0.002342 | $0.002564 | $373.54 | $92,980.46 |
| 2019-05-08 | $0.002561 | $0.002578 | $0.001946 | $0.002075 | $149.32 | $75,265.42 |
| 2019-05-09 | $0.002075 | $0.002668 | $0.002075 | $0.002107 | $58.29 | $76,418.27 |
| 2019-05-10 | $0.002106 | $0.002376 | $0.002100 | $0.002186 | $37.20 | $79,274.56 |
| 2019-05-11 | $0.002186 | $0.002570 | $0.002185 | $0.002519 | $2.87 | $91,339.99 |
| 2019-05-12 | $0.002521 | $0.002778 | $0.002260 | $0.002293 | $134.93 | $83,155.11 |
| 2019-05-13 | $0.002293 | $0.003221 | $0.002264 | $0.002927 | $104.56 | $106,143 |
| 2019-05-14 | $0.002929 | $0.004438 | $0.002920 | $0.003214 | $493.23 | $116,568 |
| 2019-05-15 | $0.003213 | $0.004229 | $0.002106 | $0.002137 | $775.72 | $77,512.67 |
| 2019-05-16 | $0.002134 | $0.002353 | $0.002081 | $0.002255 | $78.26 | $81,768.54 |
| 2019-05-17 | $0.002254 | $0.002322 | $0.001948 | $0.002032 | $38.70 | $73,677.39 |
| 2019-05-18 | $0.002032 | $0.002269 | $0.002015 | $0.002234 | $22.61 | $81,028.67 |
| 2019-05-19 | $0.002235 | $0.002476 | $0.002231 | $0.002459 | $32.13 | $89,164.67 |
| 2019-05-20 | $0.002459 | $0.002459 | $0.002292 | $0.002393 | $26.83 | $86,782.40 |
| 2019-05-21 | $0.002392 | $0.002404 | $0.002251 | $0.002364 | $61.04 | $85,730.23 |
| 2019-05-22 | $0.002364 | $0.002377 | $0.001899 | $0.001916 | $1,284.93 | $69,480.31 |
| 2019-05-23 | $0.001913 | $0.001919 | $0.001503 | $0.001575 | $504.60 | $57,109.75 |
| 2019-05-24 | $0.001575 | $0.004168 | $0.001561 | $0.002788 | $382.03 | $101,089 |
| 2019-05-25 | $0.002788 | $0.003684 | $0.002483 | $0.003652 | $40.14 | $132,451 |
| 2019-05-26 | $0.003652 | $0.01230 | $0.003621 | $0.007327 | $518.32 | $265,728 |
| 2019-05-27 | $0.007331 | $0.01612 | $0.007301 | $0.01455 | $312.61 | $527,791 |
| 2019-05-28 | $0.01455 | $0.01570 | $0.005623 | $0.006763 | $131.95 | $245,247 |
| 2019-05-29 | $0.006761 | $0.007474 | $0.006272 | $0.006505 | $173.46 | $235,914 |
| 2019-05-30 | $0.006505 | $0.006551 | $0.002589 | $0.003034 | $176.38 | $110,036 |
| 2019-05-31 | $0.003034 | $0.005240 | $0.002645 | $0.003860 | $67.74 | $139,973 |