LNX Protocol LNX
Xếp hạng #?
10:33:13 01/09/2020
LNX Protocol (LNX)
Không theo dõi
Lịch sử giá LNX Protocol (LNX) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.001281 | $0.001281 | $0.001281 | $0.001281 | $71.36 | $347,966 |
| 2020-02-02 | $0.001281 | $0.001282 | $0.001280 | $0.001281 | $71.35 | $347,932 |
| 2020-02-03 | $0.001281 | $0.001287 | $0.001278 | $0.001286 | $71.66 | $349,369 |
| 2020-02-04 | $0.001286 | $0.001294 | $0.001283 | $0.001293 | $72.06 | $351,261 |
| 2020-02-05 | $0.001293 | $0.001296 | $0.001285 | $0.001292 | $72.01 | $351,046 |
| 2020-02-06 | $0.001292 | $0.001298 | $0.001290 | $0.001290 | $71.90 | $350,500 |
| 2020-02-07 | $0.001290 | $0.001291 | $0.001281 | $0.001284 | $71.54 | $348,763 |
| 2020-02-08 | $0.001284 | $0.001285 | $0.001284 | $0.001284 | $71.55 | $348,833 |
| 2020-02-09 | $0.001284 | $0.001332 | $0.001284 | $0.001331 | $67.64 | $361,586 |
| 2020-02-10 | $0.001331 | $0.001339 | $0.001331 | $0.001336 | $67.90 | $362,824 |
| 2020-02-11 | $0.001336 | $0.001342 | $0.001336 | $0.001341 | $68.23 | $364,330 |
| 2020-02-12 | $0.001341 | $0.002430 | $0.001206 | $0.001210 | $26.50 | $328,716 |
| 2020-02-13 | $0.001210 | $0.001223 | $0.001197 | $0.001205 | $34.24 | $327,158 |
| 2020-02-14 | $0.001204 | $0.001210 | $0.001201 | $0.001206 | $34.29 | $327,651 |
| 2020-02-15 | $0.001206 | $0.001247 | $0.001203 | $0.001236 | $5.23 | $335,838 |
| 2020-02-16 | $0.001236 | $0.001246 | $0.001233 | $0.001235 | $5.22 | $335,563 |
| 2020-02-17 | $0.001237 | $0.001242 | $0.001231 | $0.001235 | $5.22 | $335,340 |
| 2020-02-18 | $0.001235 | $0.001237 | $0.001225 | $0.001233 | $5.21 | $334,930 |
| 2020-02-19 | $0.001233 | $0.001249 | $0.001215 | $0.001228 | $6.15 | $333,546 |
| 2020-02-20 | $0.001228 | $0.001230 | $0.001217 | $0.001223 | $6.13 | $332,175 |
| 2020-02-21 | $0.001224 | $0.001226 | $0.001216 | $0.001223 | $6.13 | $332,283 |
| 2020-02-22 | $0.001223 | $0.001227 | $0.001219 | $0.001223 | $6.13 | $332,094 |
| 2020-02-23 | $0.001223 | $0.001225 | $0.001216 | $0.001220 | $6.11 | $331,260 |
| 2020-02-24 | $0.001219 | $0.001227 | $0.001214 | $0.001216 | $6.09 | $330,239 |
| 2020-02-25 | $0.001216 | $0.001228 | $0.001214 | $0.001219 | $6.11 | $331,028 |
| 2020-02-26 | $0.001219 | $0.001229 | $0.001214 | $0.001221 | $6.12 | $331,615 |
| 2020-02-27 | $0.001222 | $0.001224 | $0.001213 | $0.001218 | $6.10 | $330,782 |
| 2020-02-28 | $0.001219 | $0.001346 | $0.001216 | $0.001344 | $3.31 | $364,977 |
| 2020-02-29 | $0.001343 | $0.001349 | $0.001341 | $0.001348 | $3.32 | $366,121 |