LNX Protocol LNX
Xếp hạng #?
10:33:13 01/09/2020
LNX Protocol (LNX)
Không theo dõi
Lịch sử giá LNX Protocol (LNX) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.006888 | $0.007533 | $0.006425 | $0.007072 | $122,229 | $0 |
| 2019-08-02 | $0.007072 | $0.007352 | $0.006402 | $0.007062 | $116,100 | $0 |
| 2019-08-03 | $0.007069 | $0.007107 | $0.006509 | $0.006756 | $121,405 | $0 |
| 2019-08-04 | $0.006756 | $0.006898 | $0.006537 | $0.006551 | $105,569 | $0 |
| 2019-08-05 | $0.006551 | $0.006839 | $0.006093 | $0.006140 | $40,386.84 | $0 |
| 2019-08-06 | $0.006140 | $0.007396 | $0.006002 | $0.006995 | $383,053 | $0 |
| 2019-08-07 | $0.006994 | $0.007098 | $0.005060 | $0.006864 | $547,356 | $0 |
| 2019-08-08 | $0.006864 | $0.006985 | $0.005133 | $0.006703 | $393,223 | $0 |
| 2019-08-09 | $0.006704 | $0.006971 | $0.005013 | $0.006884 | $10,682.96 | $0 |
| 2019-08-10 | $0.006884 | $0.006915 | $0.004736 | $0.006699 | $14,588.22 | $0 |
| 2019-08-11 | $0.006700 | $0.006717 | $0.006185 | $0.006508 | $3,459.39 | $0 |
| 2019-08-12 | $0.006506 | $0.007225 | $0.006226 | $0.006453 | $80,809.29 | $0 |
| 2019-08-13 | $0.006454 | $0.006900 | $0.006225 | $0.006320 | $111,690 | $0 |
| 2019-08-14 | $0.006322 | $0.006331 | $0.005885 | $0.006175 | $192,694 | $0 |
| 2019-08-15 | $0.006175 | $0.006305 | $0.006079 | $0.006129 | $153,485 | $0 |
| 2019-08-16 | $0.006132 | $0.006294 | $0.005599 | $0.005647 | $486,483 | $0 |
| 2019-08-17 | $0.005646 | $0.006200 | $0.005623 | $0.005822 | $561,045 | $0 |
| 2019-08-18 | $0.005818 | $0.006242 | $0.005702 | $0.005933 | $468,401 | $0 |
| 2019-08-19 | $0.005934 | $0.006137 | $0.0004012 | $0.002511 | $223,174 | $681,877 |
| 2019-08-20 | $0.002511 | $0.004327 | $0.001995 | $0.002001 | $110,898 | $543,545 |
| 2019-08-21 | $0.002001 | $0.004528 | $0.001359 | $0.002698 | $103,160 | $732,730 |
| 2019-08-22 | $0.002697 | $0.004776 | $0.002692 | $0.004724 | $311,986 | $1,282,990 |
| 2019-08-23 | $0.004724 | $0.005041 | $0.001847 | $0.004518 | $376,160 | $1,227,070 |
| 2019-08-24 | $0.004517 | $0.004759 | $0.004512 | $0.004708 | $276,555 | $1,278,644 |
| 2019-08-25 | $0.004708 | $0.005529 | $0.002199 | $0.005497 | $58,614.27 | $1,493,108 |
| 2019-08-26 | $0.005488 | $0.005539 | $0.002306 | $0.005307 | $83,389.54 | $1,441,407 |
| 2019-08-27 | $0.005307 | $0.005312 | $0.003491 | $0.005094 | $81,352.95 | $1,383,467 |
| 2019-08-28 | $0.005095 | $0.005121 | $0.004790 | $0.004984 | $107,430 | $1,353,652 |
| 2019-08-29 | $0.004984 | $0.005112 | $0.004774 | $0.004913 | $81,892.73 | $1,334,305 |
| 2019-08-30 | $0.004913 | $0.005114 | $0.004803 | $0.004911 | $103,628 | $1,333,871 |
| 2019-08-31 | $0.004910 | $0.004953 | $0.004898 | $0.004919 | $103,799 | $1,336,063 |