LNX Protocol LNX
Xếp hạng #?
10:33:13 01/09/2020
LNX Protocol (LNX)
Không theo dõi
Lịch sử giá LNX Protocol (LNX) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.001253 | $0.001254 | $0.001253 | $0.001253 | $170.51 | $340,329 |
| 2020-01-02 | $0.001253 | $0.001254 | $0.001247 | $0.001250 | $170.16 | $339,632 |
| 2020-01-03 | $0.001251 | $0.001252 | $0.001240 | $0.001242 | $169.02 | $337,331 |
| 2020-01-04 | $0.001242 | $0.001243 | $0.001242 | $0.001242 | $169.05 | $337,384 |
| 2020-01-05 | $0.001242 | $0.001243 | $0.001242 | $0.001242 | $169.03 | $337,361 |
| 2020-01-06 | $0.001242 | $0.001242 | $0.001235 | $0.001241 | $168.84 | $336,976 |
| 2020-01-07 | $0.001241 | $0.001244 | $0.001239 | $0.001240 | $168.78 | $336,859 |
| 2020-01-08 | $0.001240 | $0.001248 | $0.001228 | $0.001246 | $169.63 | $338,552 |
| 2020-01-09 | $0.001246 | $0.001250 | $0.001245 | $0.001249 | $170.03 | $339,347 |
| 2020-01-10 | $0.001249 | $0.001250 | $0.001244 | $0.001249 | $169.95 | $339,209 |
| 2020-01-11 | $0.001249 | $0.001249 | $0.001175 | $0.001183 | $8.77 | $321,274 |
| 2020-01-12 | $0.001182 | $0.001889 | $0.001176 | $0.001889 | $2.96 | $513,009 |
| 2020-01-13 | $0.001889 | $0.001897 | $0.001888 | $0.001895 | $2.97 | $514,666 |
| 2020-01-14 | $0.001895 | $0.004544 | $0.001655 | $0.003662 | $27,315.15 | $994,738 |
| 2020-01-15 | $0.003662 | $0.003672 | $0.003650 | $0.003661 | $27,306.33 | $994,353 |
| 2020-01-16 | $0.003659 | $0.003838 | $0.001935 | $0.001938 | $242.54 | $526,334 |
| 2020-01-17 | $0.001938 | $0.001943 | $0.001935 | $0.001936 | $242.38 | $525,836 |
| 2020-01-18 | $0.001936 | $0.001937 | $0.001934 | $0.001936 | $242.39 | $525,846 |
| 2020-01-19 | $0.001936 | $0.001941 | $0.001934 | $0.001935 | $242.22 | $525,616 |
| 2020-01-20 | $0.001935 | $0.001943 | $0.001935 | $0.001940 | $242.82 | $526,913 |
| 2020-01-21 | $0.001940 | $0.006704 | $0.001924 | $0.006537 | $1,886.57 | $1,775,466 |
| 2020-01-22 | $0.006536 | $0.006547 | $0.001545 | $0.001547 | $6.80 | $420,132 |
| 2020-01-23 | $0.001547 | $0.001551 | $0.001540 | $0.001542 | $6.78 | $418,927 |
| 2020-01-24 | $0.001542 | $0.001551 | $0.001538 | $0.001547 | $6.80 | $420,217 |
| 2020-01-25 | $0.001548 | $0.001550 | $0.001541 | $0.001547 | $6.80 | $420,125 |
| 2020-01-26 | $0.001547 | $0.001554 | $0.001540 | $0.001545 | $6.79 | $419,575 |
| 2020-01-27 | $0.001545 | $0.001549 | $0.001297 | $0.001300 | $72.43 | $353,048 |
| 2020-01-28 | $0.001300 | $0.001301 | $0.001296 | $0.001301 | $72.51 | $353,395 |
| 2020-01-29 | $0.001301 | $0.001303 | $0.001296 | $0.001298 | $72.31 | $352,497 |
| 2020-01-30 | $0.001298 | $0.001298 | $0.001284 | $0.001289 | $71.79 | $350,016 |
| 2020-01-31 | $0.001289 | $0.001292 | $0.001279 | $0.001281 | $71.36 | $347,966 |