LNX Protocol LNX
Xếp hạng #?
10:33:13 01/09/2020
LNX Protocol (LNX)
Không theo dõi
Lịch sử giá LNX Protocol (LNX) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.007973 | $0.007973 | $0.006287 | $0.006329 | $17.78 | $1,719,006 |
| 2020-05-02 | $0.006329 | $0.006357 | $0.006278 | $0.006305 | $17.71 | $1,712,590 |
| 2020-05-03 | $0.006308 | $0.006353 | $0.006280 | $0.006304 | $17.71 | $1,712,333 |
| 2020-05-04 | $0.006305 | $0.006370 | $0.006286 | $0.006319 | $17.75 | $1,716,207 |
| 2020-05-05 | $0.006323 | $0.006385 | $0.006281 | $0.006306 | $0 | $1,712,743 |
| 2020-05-06 | $0.006298 | $0.006376 | $0.006280 | $0.006376 | $0 | $1,731,904 |
| 2020-05-07 | $0.006376 | $0.006393 | $0.004805 | $0.004822 | $0 | $1,309,771 |
| 2020-05-08 | $0.004822 | $0.008974 | $0.004817 | $0.007827 | $0 | $2,125,984 |
| 2020-05-09 | $0.007832 | $0.007852 | $0.007478 | $0.007526 | $0 | $2,044,214 |
| 2020-05-10 | $0.007525 | $0.01444 | $0.004180 | $0.01436 | $0 | $3,901,375 |
| 2020-05-11 | $0.01437 | $0.01451 | $0.01406 | $0.01434 | $0 | $3,896,058 |
| 2020-05-12 | $0.01434 | $0.01439 | $0.01430 | $0.01435 | $0 | $3,896,889 |
| 2020-05-13 | $0.01434 | $0.01446 | $0.01425 | $0.01433 | $0 | $3,891,334 |
| 2020-05-14 | $0.01433 | $0.01516 | $0.01425 | $0.01515 | $0 | $4,115,397 |
| 2020-05-15 | $0.01515 | $0.01516 | $0.01507 | $0.01509 | $0 | $4,099,572 |
| 2020-05-16 | $0.01509 | $0.01509 | $0.01509 | $0.01509 | $0 | $4,098,187 |
| 2020-05-17 | $0.01509 | $0.01509 | $0.01508 | $0.01509 | $0 | $4,099,024 |
| 2020-05-18 | $0.01509 | $0.01518 | $0.01507 | $0.01518 | $0 | $4,123,212 |
| 2020-05-19 | $0.01518 | $0.01523 | $0.01516 | $0.01517 | $0 | $4,121,589 |
| 2020-05-20 | $0.01517 | $0.01519 | $0.009693 | $0.01071 | $0 | $2,909,648 |
| 2020-05-21 | $0.01071 | $0.01258 | $0.01069 | $0.01243 | $0 | $3,376,533 |
| 2020-05-22 | $0.01243 | $0.01247 | $0.007598 | $0.01243 | $0 | $3,375,897 |
| 2020-05-23 | $0.01243 | $0.01248 | $0.01234 | $0.01247 | $0 | $3,387,953 |
| 2020-05-24 | $0.01247 | $0.01258 | $0.01234 | $0.01240 | $0 | $3,368,217 |
| 2020-05-25 | $0.01240 | $0.01248 | $0.01232 | $0.01244 | $0 | $3,379,268 |
| 2020-05-26 | $0.01244 | $0.01249 | $0.01232 | $0.01238 | $0 | $3,362,015 |
| 2020-05-27 | $0.01238 | $0.01249 | $0.01233 | $0.01245 | $0 | $3,381,662 |
| 2020-05-28 | $0.01245 | $0.01314 | $0.01241 | $0.01308 | $0 | $3,551,788 |
| 2020-05-29 | $0.01308 | $0.01313 | $0.01240 | $0.01246 | $0 | $3,385,048 |
| 2020-05-30 | $0.01246 | $0.01248 | $0.01234 | $0.01243 | $0 | $3,376,105 |
| 2020-05-31 | $0.01243 | $0.01250 | $0.01236 | $0.01239 | $0 | $3,365,530 |