Lynx LYNX
Xếp hạng #?
09:58:36 03/02/2021
Lynx (LYNX)
Không theo dõi
Lịch sử giá Lynx (LYNX) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.00001267 | $0.00001469 | $0.00001172 | $0.00001210 | $1,141.81 | $0 |
| 2018-09-02 | $0.00001209 | $0.00001393 | $0.00001182 | $0.00001239 | $1,006.20 | $0 |
| 2018-09-03 | $0.00001248 | $0.00001402 | $0.00001233 | $0.00001395 | $127.07 | $0 |
| 2018-09-04 | $0.00001396 | $0.00001512 | $0.00001356 | $0.00001479 | $199.39 | $0 |
| 2018-09-05 | $0.00001479 | $0.00001496 | $0.00001195 | $0.00001252 | $433.70 | $0 |
| 2018-09-06 | $0.00001247 | $0.00001387 | $0.00001091 | $0.00001261 | $420.97 | $0 |
| 2018-09-07 | $0.00001260 | $0.00001308 | $0.00001129 | $0.00001234 | $151.09 | $0 |
| 2018-09-08 | $0.00001236 | $0.00001312 | $0.00001004 | $0.00001015 | $1,059.16 | $0 |
| 2018-09-09 | $0.00001014 | $0.00001072 | $0.00001006 | $0.00001043 | $1.39 | $0 |
| 2018-09-10 | $0.00001044 | $0.00001161 | $0.000009599 | $0.00001158 | $149.30 | $0 |
| 2018-09-11 | $0.00001160 | $0.00001160 | $0.000008493 | $0.000008757 | $116.72 | $0 |
| 2018-09-12 | $0.000008754 | $0.00001092 | $0.000008708 | $0.00001081 | $131.41 | $0 |
| 2018-09-13 | $0.00001079 | $0.00001105 | $0.000008943 | $0.000009773 | $60.83 | $0 |
| 2018-09-14 | $0.000009776 | $0.00001120 | $0.000009068 | $0.00001092 | $94.64 | $0 |
| 2018-09-15 | $0.00001089 | $0.00001114 | $0.000009634 | $0.000009724 | $885.68 | $0 |
| 2018-09-16 | $0.000009704 | $0.000009753 | $0.000009383 | $0.000009650 | $124.94 | $0 |
| 2018-09-17 | $0.000009684 | $0.000009820 | $0.000008276 | $0.000008276 | $34.33 | $0 |
| 2018-09-18 | $0.000008297 | $0.000009196 | $0.000008235 | $0.000008565 | $325.85 | $0 |
| 2018-09-19 | $0.000008552 | $0.000009880 | $0.000008526 | $0.000009876 | $212.07 | $0 |
| 2018-09-20 | $0.000009897 | $0.00001082 | $0.000009649 | $0.00001075 | $756.45 | $827,315 |
| 2018-09-21 | $0.00001075 | $0.00001117 | $0.000008425 | $0.000008521 | $569.85 | $655,856 |
| 2018-09-22 | $0.000008435 | $0.00001039 | $0.000008176 | $0.00001037 | $457.13 | $798,198 |
| 2018-09-23 | $0.00001031 | $0.00001075 | $0.000009851 | $0.000009997 | $12.92 | $769,495 |
| 2018-09-24 | $0.000009969 | $0.00001028 | $0.000008120 | $0.000008158 | $245.47 | $627,908 |
| 2018-09-25 | $0.000008158 | $0.00001169 | $0.000007242 | $0.000009727 | $2,298.94 | $748,721 |
| 2018-09-26 | $0.000009722 | $0.00001041 | $0.000009676 | $0.000009789 | $100.70 | $753,455 |
| 2018-09-27 | $0.000009775 | $0.00001057 | $0.000008879 | $0.00001055 | $554.97 | $812,414 |
| 2018-09-28 | $0.00001057 | $0.00001072 | $0.00001009 | $0.00001065 | $270.78 | $819,503 |
| 2018-09-29 | $0.00001062 | $0.00001224 | $0.00001020 | $0.00001220 | $302.38 | $938,707 |
| 2018-09-30 | $0.00001219 | $0.00001219 | $0.00001037 | $0.00001101 | $247.02 | $847,228 |