LNX Protocol LNX
Xếp hạng #?
10:33:13 01/09/2020
LNX Protocol (LNX)
Không theo dõi
Lịch sử giá LNX Protocol (LNX) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.003112 | $0.003139 | $0.003096 | $0.003119 | $14,288.60 | $847,113 |
| 2019-10-02 | $0.003119 | $0.003126 | $0.003105 | $0.003114 | $14,265.28 | $845,731 |
| 2019-10-03 | $0.003114 | $0.003131 | $0.003097 | $0.003113 | $14,262.27 | $845,553 |
| 2019-10-04 | $0.003113 | $0.003139 | $0.0007024 | $0.001816 | $14,257.78 | $493,163 |
| 2019-10-05 | $0.001816 | $0.001819 | $0.0007020 | $0.001103 | $14,163.49 | $299,459 |
| 2019-10-06 | $0.001102 | $0.001122 | $0.001101 | $0.001113 | $14,298.90 | $302,321 |
| 2019-10-07 | $0.001113 | $0.002829 | $0.001110 | $0.002823 | $14,650.92 | $766,880 |
| 2019-10-08 | $0.002823 | $0.002824 | $0.001003 | $0.001008 | $14,636.94 | $273,844 |
| 2019-10-09 | $0.001008 | $0.001012 | $0.0009972 | $0.001008 | $14,633.31 | $273,778 |
| 2019-10-10 | $0.001007 | $0.002619 | $0.001005 | $0.002609 | $14,251.75 | $708,598 |
| 2019-10-11 | $0.002608 | $0.002649 | $0.002587 | $0.002632 | $14,378.91 | $714,920 |
| 2019-10-12 | $0.002633 | $0.002638 | $0.002597 | $0.002607 | $14,295.83 | $708,134 |
| 2019-10-13 | $0.002607 | $0.002638 | $0.002598 | $0.002609 | $14,304.08 | $708,544 |
| 2019-10-14 | $0.002609 | $0.002617 | $0.002587 | $0.002606 | $14,289.79 | $707,834 |
| 2019-10-15 | $0.002606 | $0.002634 | $0.002593 | $0.002606 | $14,291.15 | $707,902 |
| 2019-10-16 | $0.002606 | $0.002617 | $0.0008023 | $0.001912 | $14,292.89 | $519,320 |
| 2019-10-17 | $0.001912 | $0.001917 | $0.001903 | $0.001908 | $14,264.48 | $518,289 |
| 2019-10-18 | $0.001909 | $0.001929 | $0.0005003 | $0.0005013 | $14,163.59 | $136,150 |
| 2019-10-19 | $0.0005016 | $0.001819 | $0.0005009 | $0.0005047 | $14,409.88 | $137,075 |
| 2019-10-20 | $0.0005045 | $0.001009 | $0.0005006 | $0.0005029 | $14,289.96 | $136,603 |
| 2019-10-21 | $0.0005029 | $0.001709 | $0.0005017 | $0.0005035 | $14,873.36 | $136,767 |
| 2019-10-22 | $0.0005035 | $0.0005057 | $0.0005025 | $0.0005039 | $14,884.68 | $136,870 |
| 2019-10-23 | $0.0005037 | $0.001657 | $0.0005022 | $0.001607 | $14,263.55 | $436,417 |
| 2019-10-24 | $0.001605 | $0.001609 | $0.001306 | $0.001314 | $14,401.37 | $356,773 |
| 2019-10-25 | $0.001314 | $0.001315 | $0.001272 | $0.001302 | $14,293.47 | $353,742 |
| 2019-10-26 | $0.001303 | $0.001323 | $0.001259 | $0.001302 | $14,280.37 | $353,716 |
| 2019-10-27 | $0.001302 | $0.001316 | $0.001270 | $0.001306 | $14,317.65 | $354,639 |
| 2019-10-28 | $0.001306 | $0.001316 | $0.001278 | $0.001304 | $14,294.71 | $354,071 |
| 2019-10-29 | $0.001304 | $0.001319 | $0.001291 | $0.001303 | $14,288.84 | $353,926 |
| 2019-10-30 | $0.001304 | $0.001311 | $0.001299 | $0.001308 | $14,338.92 | $355,166 |
| 2019-10-31 | $0.001308 | $0.001313 | $0.0008985 | $0.0009059 | $14,291.36 | $246,056 |