LNX Protocol LNX
Xếp hạng #?
10:33:13 01/09/2020
LNX Protocol (LNX)
Không theo dõi
Lịch sử giá LNX Protocol (LNX) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.004918 | $0.004934 | $0.004887 | $0.004922 | $103,861 | $1,336,869 |
| 2019-09-02 | $0.004921 | $0.004927 | $0.004310 | $0.004411 | $88,933.30 | $1,198,070 |
| 2019-09-03 | $0.004411 | $0.004416 | $0.002810 | $0.004010 | $42,098.75 | $1,089,035 |
| 2019-09-04 | $0.004013 | $0.004030 | $0.002795 | $0.002810 | $27,205.37 | $763,105 |
| 2019-09-05 | $0.002809 | $0.004018 | $0.002200 | $0.002204 | $45,247.94 | $598,729 |
| 2019-09-06 | $0.002204 | $0.003879 | $0.002198 | $0.003815 | $45,445.15 | $1,036,085 |
| 2019-09-07 | $0.003815 | $0.003827 | $0.003788 | $0.003824 | $45,560.87 | $1,038,722 |
| 2019-09-08 | $0.003825 | $0.003868 | $0.001114 | $0.001415 | $14,231.07 | $384,214 |
| 2019-09-09 | $0.001415 | $0.003803 | $0.001411 | $0.001912 | $14,416.35 | $519,209 |
| 2019-09-10 | $0.001912 | $0.004020 | $0.001907 | $0.002901 | $14,614.83 | $788,067 |
| 2019-09-11 | $0.002901 | $0.003221 | $0.001898 | $0.003208 | $14,162.86 | $871,206 |
| 2019-09-12 | $0.003208 | $0.003222 | $0.003202 | $0.003205 | $14,152.10 | $870,544 |
| 2019-09-13 | $0.003206 | $0.003220 | $0.002168 | $0.002170 | $15,148.29 | $589,360 |
| 2019-09-14 | $0.002172 | $0.004031 | $0.002168 | $0.002564 | $15,399.93 | $696,306 |
| 2019-09-15 | $0.002564 | $0.002577 | $0.002171 | $0.002174 | $14,559.03 | $590,535 |
| 2019-09-16 | $0.002174 | $0.004252 | $0.002169 | $0.004205 | $14,524.78 | $1,142,211 |
| 2019-09-17 | $0.004207 | $0.004225 | $0.003886 | $0.003917 | $14,568.57 | $1,063,834 |
| 2019-09-18 | $0.003920 | $0.003937 | $0.002906 | $0.002914 | $14,205.51 | $791,435 |
| 2019-09-19 | $0.002913 | $0.002961 | $0.002690 | $0.002710 | $14,219.27 | $735,943 |
| 2019-09-20 | $0.002713 | $0.003810 | $0.0007052 | $0.001204 | $15,050.84 | $327,089 |
| 2019-09-21 | $0.001204 | $0.003513 | $0.001203 | $0.002607 | $14,670.64 | $708,032 |
| 2019-09-22 | $0.002608 | $0.002920 | $0.001804 | $0.002908 | $14,854.97 | $789,855 |
| 2019-09-23 | $0.002910 | $0.003919 | $0.002298 | $0.002306 | $14,503.60 | $626,380 |
| 2019-09-24 | $0.002306 | $0.003616 | $0.002299 | $0.002720 | $14,751.52 | $738,699 |
| 2019-09-25 | $0.002716 | $0.003030 | $0.002295 | $0.002316 | $14,922.21 | $628,955 |
| 2019-09-26 | $0.002315 | $0.003370 | $0.001105 | $0.003316 | $14,541.16 | $900,707 |
| 2019-09-27 | $0.003315 | $0.003336 | $0.003299 | $0.003333 | $14,613.29 | $905,175 |
| 2019-09-28 | $0.003332 | $0.003347 | $0.001998 | $0.002009 | $14,223.36 | $545,631 |
| 2019-09-29 | $0.002009 | $0.002032 | $0.002000 | $0.002012 | $14,244.36 | $546,437 |
| 2019-09-30 | $0.002012 | $0.003138 | $0.002007 | $0.003112 | $14,255.99 | $845,180 |