LNX Protocol LNX
Xếp hạng #?
10:33:13 01/09/2020
LNX Protocol (LNX)
Không theo dõi
Lịch sử giá LNX Protocol (LNX) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.001348 | $0.001348 | $0.001342 | $0.001345 | $3.32 | $365,227 |
| 2020-03-02 | $0.001345 | $0.001352 | $0.001343 | $0.001350 | $3.33 | $366,659 |
| 2020-03-03 | $0.001349 | $0.001358 | $0.001343 | $0.001352 | $3.28 | $367,299 |
| 2020-03-04 | $0.001352 | $0.003817 | $0.001202 | $0.001206 | $36.13 | $327,487 |
| 2020-03-05 | $0.001206 | $0.001212 | $0.001201 | $0.001208 | $36.19 | $328,024 |
| 2020-03-06 | $0.001208 | $0.001226 | $0.001208 | $0.001221 | $8.18 | $331,507 |
| 2020-03-07 | $0.001219 | $0.001229 | $0.001219 | $0.001222 | $8.19 | $331,900 |
| 2020-03-08 | $0.001222 | $0.001241 | $0.001220 | $0.001229 | $8.24 | $333,843 |
| 2020-03-09 | $0.001229 | $0.001229 | $0.001213 | $0.001217 | $8.16 | $330,611 |
| 2020-03-10 | $0.001217 | $0.001231 | $0.001216 | $0.001224 | $8.21 | $332,469 |
| 2020-03-11 | $0.001224 | $0.001228 | $0.001215 | $0.001220 | $8.18 | $331,246 |
| 2020-03-12 | $0.001220 | $0.001283 | $0.001187 | $0.001260 | $8.46 | $342,320 |
| 2020-03-13 | $0.001260 | $0.001279 | $0.001133 | $0.001215 | $8.15 | $330,063 |
| 2020-03-14 | $0.001214 | $0.001227 | $0.001210 | $0.001216 | $8.15 | $330,268 |
| 2020-03-15 | $0.001216 | $0.001230 | $0.001209 | $0.001217 | $8.17 | $330,670 |
| 2020-03-16 | $0.001216 | $0.001246 | $0.001188 | $0.001206 | $8.09 | $327,683 |
| 2020-03-17 | $0.001205 | $0.001218 | $0.001168 | $0.001187 | $7.96 | $322,530 |
| 2020-03-18 | $0.001187 | $0.001214 | $0.001177 | $0.001180 | $7.92 | $320,514 |
| 2020-03-19 | $0.001180 | $0.001213 | $0.001163 | $0.001206 | $8.09 | $327,478 |
| 2020-03-20 | $0.001206 | $0.001225 | $0.001171 | $0.001201 | $8.05 | $326,086 |
| 2020-03-21 | $0.001201 | $0.001217 | $0.001191 | $0.001204 | $8.08 | $327,101 |
| 2020-03-22 | $0.001203 | $0.001459 | $0.001196 | $0.001451 | $4.14 | $393,988 |
| 2020-03-23 | $0.001451 | $0.001461 | $0.001419 | $0.001443 | $4.12 | $391,839 |
| 2020-03-24 | $0.001446 | $0.001472 | $0.001440 | $0.001460 | $4.18 | $396,451 |
| 2020-03-25 | $0.001460 | $0.001474 | $0.001454 | $0.001463 | $4.19 | $397,309 |
| 2020-03-26 | $0.001463 | $0.003777 | $0.0009444 | $0.0009454 | $35.14 | $256,772 |
| 2020-03-27 | $0.0009456 | $0.0009634 | $0.0009409 | $0.0009558 | $35.70 | $259,615 |
| 2020-03-28 | $0.0009548 | $0.0009600 | $0.0009430 | $0.0009461 | $35.17 | $256,954 |
| 2020-03-29 | $0.0009463 | $0.0009547 | $0.0009438 | $0.0009475 | $35.25 | $257,359 |
| 2020-03-30 | $0.0009478 | $0.003911 | $0.0009368 | $0.003908 | $13.47 | $1,061,556 |
| 2020-03-31 | $0.003909 | $0.003916 | $0.003864 | $0.003901 | $13.45 | $1,059,482 |