LNX Protocol LNX
Xếp hạng #?
10:33:13 01/09/2020
LNX Protocol (LNX)
Không theo dõi
Lịch sử giá LNX Protocol (LNX) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0009061 | $0.0009100 | $0.0009011 | $0.0009040 | $15,846.73 | $245,544 |
| 2019-11-02 | $0.0009040 | $0.001910 | $0.0009022 | $0.001106 | $16,355.01 | $300,272 |
| 2019-11-03 | $0.001105 | $0.001339 | $0.001101 | $0.001269 | $16,865.58 | $344,550 |
| 2019-11-04 | $0.001269 | $0.002470 | $0.001267 | $0.002279 | $16,751.79 | $618,982 |
| 2019-11-05 | $0.002279 | $0.002294 | $0.002259 | $0.002277 | $16,751.66 | $618,568 |
| 2019-11-06 | $0.002279 | $0.003525 | $0.002275 | $0.003509 | $14,239.08 | $952,983 |
| 2019-11-07 | $0.003511 | $0.003518 | $0.0006288 | $0.001378 | $21,338.37 | $374,208 |
| 2019-11-08 | $0.001378 | $0.002048 | $0.001371 | $0.002033 | $20,633.48 | $552,132 |
| 2019-11-09 | $0.002032 | $0.002044 | $0.002028 | $0.002034 | $18,155.65 | $552,338 |
| 2019-11-10 | $0.002033 | $0.002905 | $0.002033 | $0.002903 | $20,709.70 | $788,407 |
| 2019-11-11 | $0.002903 | $0.002974 | $0.002887 | $0.002968 | $16,297.02 | $806,005 |
| 2019-11-12 | $0.002969 | $0.003171 | $0.002945 | $0.002955 | $16,764.55 | $802,674 |
| 2019-11-13 | $0.002954 | $0.002970 | $0.002606 | $0.002610 | $3,920.55 | $708,849 |
| 2019-11-14 | $0.002610 | $0.002618 | $0.002607 | $0.002615 | $3,928.80 | $710,364 |
| 2019-11-15 | $0.002615 | $0.002624 | $0.002294 | $0.002297 | $72.54 | $623,960 |
| 2019-11-16 | $0.002298 | $0.002316 | $0.002278 | $0.002281 | $116.48 | $619,423 |
| 2019-11-17 | $0.002281 | $0.002283 | $0.002217 | $0.002227 | $530.68 | $604,868 |
| 2019-11-18 | $0.002226 | $0.002230 | $0.001412 | $0.001416 | $1,105.56 | $384,603 |
| 2019-11-19 | $0.001416 | $0.001426 | $0.001408 | $0.001413 | $1,102.82 | $383,817 |
| 2019-11-20 | $0.001413 | $0.001419 | $0.001408 | $0.001409 | $1,099.34 | $382,724 |
| 2019-11-21 | $0.001409 | $0.001810 | $0.001402 | $0.001545 | $2,461.41 | $419,657 |
| 2019-11-22 | $0.001545 | $0.001545 | $0.001467 | $0.001470 | $1,678.15 | $399,209 |
| 2019-11-23 | $0.001470 | $0.001471 | $0.001366 | $0.001375 | $1,304.34 | $373,571 |
| 2019-11-24 | $0.001376 | $0.001385 | $0.001369 | $0.001378 | $1,307.36 | $374,254 |
| 2019-11-25 | $0.001376 | $0.001387 | $0.001284 | $0.001293 | $1,050.04 | $351,130 |
| 2019-11-26 | $0.001293 | $0.001307 | $0.0006601 | $0.0006772 | $1,586.20 | $183,920 |
| 2019-11-27 | $0.0006769 | $0.001228 | $0.0006536 | $0.001196 | $2,269.88 | $324,779 |
| 2019-11-28 | $0.001195 | $0.002123 | $0.001192 | $0.002123 | $4,924.62 | $576,511 |
| 2019-11-29 | $0.002123 | $0.002123 | $0.002115 | $0.002116 | $4,912.10 | $574,752 |
| 2019-11-30 | $0.002116 | $0.002117 | $0.002116 | $0.002116 | $4,910.13 | $574,721 |