LNX Protocol LNX
Xếp hạng #?
10:33:13 01/09/2020
LNX Protocol (LNX)
Không theo dõi
Lịch sử giá LNX Protocol (LNX) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.003901 | $0.003927 | $0.003664 | $0.003675 | $8.70 | $998,190 |
| 2020-04-02 | $0.003685 | $0.003699 | $0.003618 | $0.003672 | $8.70 | $997,217 |
| 2020-04-03 | $0.003675 | $0.003699 | $0.003659 | $0.003673 | $8.70 | $997,531 |
| 2020-04-04 | $0.003672 | $0.003717 | $0.003648 | $0.003677 | $8.71 | $998,831 |
| 2020-04-05 | $0.003677 | $0.003685 | $0.003657 | $0.003673 | $8.70 | $997,750 |
| 2020-04-06 | $0.003675 | $0.003708 | $0.003648 | $0.003654 | $8.66 | $992,467 |
| 2020-04-07 | $0.003651 | $0.003712 | $0.003647 | $0.003674 | $8.71 | $997,792 |
| 2020-04-08 | $0.003674 | $0.003698 | $0.003629 | $0.003675 | $8.71 | $998,095 |
| 2020-04-09 | $0.003671 | $0.003709 | $0.003664 | $0.003689 | $8.74 | $1,002,074 |
| 2020-04-10 | $0.003690 | $0.003735 | $0.003666 | $0.003682 | $8.73 | $999,994 |
| 2020-04-11 | $0.003682 | $0.003694 | $0.003632 | $0.003675 | $8.71 | $998,172 |
| 2020-04-12 | $0.003672 | $0.003708 | $0.003655 | $0.003708 | $8.78 | $1,007,055 |
| 2020-04-13 | $0.003705 | $0.003744 | $0.003654 | $0.003679 | $8.72 | $999,141 |
| 2020-04-14 | $0.003679 | $0.003686 | $0.001386 | $0.001388 | $12.14 | $376,953 |
| 2020-04-15 | $0.001388 | $0.01105 | $0.0008048 | $0.01098 | $3,725.54 | $2,981,220 |
| 2020-04-16 | $0.01097 | $0.01467 | $0.01077 | $0.01160 | $453.62 | $3,151,968 |
| 2020-04-17 | $0.01160 | $0.01169 | $0.01154 | $0.01166 | $456.16 | $3,165,924 |
| 2020-04-18 | $0.01166 | $0.02008 | $0.008070 | $0.01996 | $78.10 | $5,420,456 |
| 2020-04-19 | $0.01996 | $0.02024 | $0.01994 | $0.02011 | $78.69 | $5,461,476 |
| 2020-04-20 | $0.02009 | $0.02023 | $0.01995 | $0.02001 | $78.33 | $5,436,211 |
| 2020-04-21 | $0.02002 | $0.02016 | $0.01990 | $0.02004 | $78.45 | $5,444,148 |
| 2020-04-22 | $0.02005 | $0.02009 | $0.01985 | $0.01995 | $78.09 | $5,419,243 |
| 2020-04-23 | $0.01995 | $0.02007 | $0.01957 | $0.01990 | $77.89 | $5,405,535 |
| 2020-04-24 | $0.01989 | $0.02010 | $0.01978 | $0.02008 | $78.59 | $5,454,400 |
| 2020-04-25 | $0.02008 | $0.02018 | $0.01988 | $0.02002 | $78.36 | $5,438,407 |
| 2020-04-26 | $0.02002 | $0.02011 | $0.01779 | $0.01784 | $263.22 | $4,845,945 |
| 2020-04-27 | $0.01784 | $0.01800 | $0.01779 | $0.01790 | $264.05 | $4,860,999 |
| 2020-04-28 | $0.01790 | $0.01805 | $0.01786 | $0.01797 | $265.16 | $4,881,625 |
| 2020-04-29 | $0.01798 | $0.01807 | $0.01766 | $0.01798 | $265.23 | $4,882,666 |
| 2020-04-30 | $0.01798 | $0.01810 | $0.007953 | $0.007973 | $2.66 | $2,165,512 |