Lynx LYNX
Xếp hạng #?
09:58:36 03/02/2021
Lynx (LYNX)
Không theo dõi
Lịch sử giá Lynx (LYNX) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.00001101 | $0.00001204 | $0.00001045 | $0.00001204 | $381.54 | $927,054 |
| 2018-10-02 | $0.00001203 | $0.00001242 | $0.00001054 | $0.00001097 | $546.49 | $844,118 |
| 2018-10-03 | $0.00001097 | $0.00001175 | $0.00001042 | $0.00001130 | $276.15 | $870,019 |
| 2018-10-04 | $0.00001129 | $0.00001173 | $0.00001048 | $0.00001113 | $138.06 | $856,426 |
| 2018-10-05 | $0.00001113 | $0.00001241 | $0.00001083 | $0.00001234 | $579.46 | $950,075 |
| 2018-10-06 | $0.00001234 | $0.00001237 | $0.00001063 | $0.00001125 | $41.61 | $865,924 |
| 2018-10-07 | $0.00001126 | $0.00001131 | $0.00001038 | $0.00001049 | $65.22 | $807,095 |
| 2018-10-08 | $0.00001048 | $0.00001307 | $0.00001038 | $0.00001189 | $1,110.11 | $915,439 |
| 2018-10-09 | $0.00001189 | $0.00001280 | $0.00001168 | $0.00001183 | $130.91 | $910,751 |
| 2018-10-10 | $0.00001183 | $0.00001224 | $0.00001071 | $0.00001076 | $432.61 | $828,532 |
| 2018-10-11 | $0.00001077 | $0.00001121 | $0.000009483 | $0.000009629 | $282.06 | $741,132 |
| 2018-10-12 | $0.000009655 | $0.000009679 | $0.000008917 | $0.000009286 | $161.83 | $714,746 |
| 2018-10-13 | $0.000009278 | $0.00001035 | $0.000009226 | $0.000009979 | $303.59 | $768,071 |
| 2018-10-14 | $0.000009968 | $0.00001000 | $0.000006776 | $0.000006781 | $1,288.35 | $521,943 |
| 2018-10-15 | $0.000006790 | $0.000008315 | $0.000006778 | $0.000008255 | $387.75 | $635,375 |
| 2018-10-16 | $0.000008239 | $0.000008248 | $0.000007668 | $0.000008120 | $196.70 | $624,999 |
| 2018-10-17 | $0.000008121 | $0.000008132 | $0.000006933 | $0.000007387 | $54.78 | $568,549 |
| 2018-10-18 | $0.000007376 | $0.000008453 | $0.000007317 | $0.000008432 | $400.20 | $649,037 |
| 2018-10-19 | $0.000008432 | $0.00001010 | $0.000007517 | $0.000009549 | $806.82 | $734,959 |
| 2018-10-20 | $0.000009547 | $0.000009758 | $0.000009010 | $0.000009718 | $144.58 | $747,998 |
| 2018-10-21 | $0.000009716 | $0.000009802 | $0.000008605 | $0.000009434 | $84.25 | $726,146 |
| 2018-10-22 | $0.000009458 | $0.000009458 | $0.000007964 | $0.000008926 | $335.46 | $687,068 |
| 2018-10-23 | $0.000008909 | $0.000009393 | $0.000007769 | $0.000008239 | $82.54 | $634,128 |
| 2018-10-24 | $0.000008229 | $0.000008847 | $0.000007507 | $0.000007507 | $41.33 | $577,808 |
| 2018-10-25 | $0.000007510 | $0.000008707 | $0.000007505 | $0.000008530 | $93.19 | $656,518 |
| 2018-10-26 | $0.000008544 | $0.000009261 | $0.000008515 | $0.000008917 | $172.27 | $686,314 |
| 2018-10-27 | $0.000008930 | $0.000009433 | $0.000006880 | $0.000007380 | $1,446.68 | $568,064 |
| 2018-10-28 | $0.000007384 | $0.000008400 | $0.000007295 | $0.000007800 | $112.90 | $600,361 |
| 2018-10-29 | $0.000007810 | $0.000008533 | $0.000007636 | $0.000008509 | $27.76 | $654,964 |
| 2018-10-30 | $0.000008490 | $0.000008735 | $0.000007403 | $0.000007465 | $304.11 | $574,576 |
| 2018-10-31 | $0.000007460 | $0.000007860 | $0.000007179 | $0.000007519 | $35.93 | $578,732 |