LNX Protocol LNX
Xếp hạng #?
10:33:13 01/09/2020
LNX Protocol (LNX)
Không theo dõi
Lịch sử giá LNX Protocol (LNX) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.002116 | $0.002117 | $0.001247 | $0.001252 | $959.31 | $339,972 |
| 2019-12-02 | $0.001252 | $0.001263 | $0.001243 | $0.001250 | $957.87 | $339,492 |
| 2019-12-03 | $0.001250 | $0.001256 | $0.001241 | $0.001249 | $957.14 | $339,311 |
| 2019-12-04 | $0.001249 | $0.001257 | $0.001238 | $0.001252 | $958.96 | $340,056 |
| 2019-12-05 | $0.001252 | $0.001292 | $0.001244 | $0.001254 | $960.39 | $340,550 |
| 2019-12-06 | $0.001254 | $0.001321 | $0.001254 | $0.001311 | $518.33 | $356,202 |
| 2019-12-07 | $0.001311 | $0.001320 | $0.001310 | $0.001317 | $520.42 | $357,621 |
| 2019-12-08 | $0.001317 | $0.001351 | $0.001310 | $0.001351 | $84.23 | $366,974 |
| 2019-12-09 | $0.001351 | $0.001357 | $0.001340 | $0.001349 | $84.11 | $366,410 |
| 2019-12-10 | $0.001349 | $0.001354 | $0.001343 | $0.001350 | $84.17 | $366,627 |
| 2019-12-11 | $0.001350 | $0.001359 | $0.001345 | $0.001345 | $83.85 | $365,353 |
| 2019-12-12 | $0.001345 | $0.001355 | $0.001340 | $0.001353 | $84.27 | $367,465 |
| 2019-12-13 | $0.001353 | $0.001355 | $0.001343 | $0.001348 | $83.95 | $366,057 |
| 2019-12-14 | $0.001348 | $0.001357 | $0.001337 | $0.001353 | $84.27 | $367,377 |
| 2019-12-15 | $0.001353 | $0.001354 | $0.001287 | $0.001351 | $84.18 | $367,020 |
| 2019-12-16 | $0.001351 | $0.001364 | $0.001342 | $0.001351 | $84.15 | $366,986 |
| 2019-12-17 | $0.001351 | $0.001370 | $0.001258 | $0.001261 | $294.83 | $342,382 |
| 2019-12-18 | $0.001261 | $0.001266 | $0.001256 | $0.001264 | $239.98 | $343,432 |
| 2019-12-19 | $0.001264 | $0.001271 | $0.001259 | $0.001268 | $240.75 | $344,528 |
| 2019-12-20 | $0.001268 | $0.001272 | $0.001257 | $0.001269 | $240.91 | $344,732 |
| 2019-12-21 | $0.001269 | $0.001273 | $0.001264 | $0.001270 | $241.02 | $344,897 |
| 2019-12-22 | $0.001270 | $0.001272 | $0.001267 | $0.001268 | $240.74 | $344,466 |
| 2019-12-23 | $0.001268 | $0.001270 | $0.001263 | $0.001266 | $240.21 | $343,729 |
| 2019-12-24 | $0.001266 | $0.001276 | $0.001263 | $0.001268 | $240.64 | $344,387 |
| 2019-12-25 | $0.001268 | $0.001273 | $0.001264 | $0.001270 | $241.05 | $344,961 |
| 2019-12-26 | $0.001270 | $0.001273 | $0.001262 | $0.001266 | $240.36 | $343,952 |
| 2019-12-27 | $0.001266 | $0.001275 | $0.001264 | $0.001268 | $240.69 | $344,412 |
| 2019-12-28 | $0.001268 | $0.001269 | $0.001247 | $0.001247 | $169.70 | $338,700 |
| 2019-12-29 | $0.001247 | $0.001249 | $0.001247 | $0.001247 | $169.74 | $338,767 |
| 2019-12-30 | $0.001247 | $0.001254 | $0.001247 | $0.001251 | $170.23 | $339,746 |
| 2019-12-31 | $0.001251 | $0.001255 | $0.001249 | $0.001253 | $170.54 | $340,391 |