Lynx LYNX
Xếp hạng #?
09:58:36 03/02/2021
Lynx (LYNX)
Không theo dõi
Lịch sử giá Lynx (LYNX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.000007519 | $0.000007611 | $0.000006072 | $0.000006088 | $605.85 | $468,557 |
| 2018-11-02 | $0.000006088 | $0.000006864 | $0.000006025 | $0.000006726 | $384.00 | $517,672 |
| 2018-11-03 | $0.000006726 | $0.000006949 | $0.000006704 | $0.000006914 | $64.39 | $532,204 |
| 2018-11-04 | $0.000006914 | $0.000008580 | $0.000006186 | $0.000008547 | $837.78 | $657,858 |
| 2018-11-05 | $0.000008589 | $0.000008722 | $0.000007453 | $0.000008477 | $57.57 | $652,470 |
| 2018-11-06 | $0.000008473 | $0.000008656 | $0.000007659 | $0.000007705 | $40.79 | $590,655 |
| 2018-11-07 | $0.000007740 | $0.000007785 | $0.000007351 | $0.000007520 | $19.78 | $578,824 |
| 2018-11-08 | $0.000007529 | $0.000008399 | $0.000007381 | $0.000007398 | $33.50 | $569,388 |
| 2018-11-09 | $0.000007397 | $0.000008154 | $0.000007224 | $0.000008125 | $73.94 | $625,415 |
| 2018-11-10 | $0.000008125 | $0.000008151 | $0.000006805 | $0.000007880 | $65.74 | $606,495 |
| 2018-11-11 | $0.000007881 | $0.000007888 | $0.000007513 | $0.000007689 | $4.39 | $591,840 |
| 2018-11-12 | $0.000007673 | $0.000007720 | $0.000007034 | $0.000007512 | $188.77 | $578,216 |
| 2018-11-13 | $0.000007526 | $0.000007543 | $0.000006903 | $0.000006964 | $26.41 | $536,021 |
| 2018-11-14 | $0.000006938 | $0.000007083 | $0.000005946 | $0.000006151 | $84.75 | $473,437 |
| 2018-11-15 | $0.000006166 | $0.000006200 | $0.000005733 | $0.000006149 | $1.87 | $473,275 |
| 2018-11-16 | $0.000006148 | $0.000006322 | $0.000006097 | $0.000006297 | $24.20 | $484,705 |
| 2018-11-17 | $0.000006320 | $0.000006333 | $0.000006250 | $0.000006294 | $69.40 | $484,467 |
| 2018-11-18 | $0.000006298 | $0.000006868 | $0.000005906 | $0.000005923 | $77.16 | $455,864 |
| 2018-11-19 | $0.000005926 | $0.000005926 | $0.000004849 | $0.000005175 | $139.52 | $398,344 |
| 2018-11-20 | $0.000005153 | $0.000005187 | $0.000004315 | $0.000004772 | $21.81 | $367,302 |
| 2018-11-21 | $0.000004791 | $0.000005434 | $0.000004616 | $0.000004983 | $1.62 | $383,551 |
| 2018-11-22 | $0.000004986 | $0.000005757 | $0.000004895 | $0.000005625 | $20.29 | $432,935 |
| 2018-11-23 | $0.000005599 | $0.000005949 | $0.000004657 | $0.000004747 | $0.6347 | $365,347 |
| 2018-11-24 | $0.000004740 | $0.000004829 | $0.000004123 | $0.000004394 | $43.38 | $338,223 |
| 2018-11-25 | $0.000004401 | $0.000004781 | $0.000003893 | $0.000004068 | $32.50 | $313,138 |
| 2018-11-26 | $0.000004059 | $0.000004700 | $0.000004038 | $0.000004120 | $8.89 | $317,148 |
| 2018-11-27 | $0.000004116 | $0.000004184 | $0.000003259 | $0.000003434 | $794.92 | $264,347 |
| 2018-11-28 | $0.000003438 | $0.000004266 | $0.000003429 | $0.000003833 | $57.48 | $295,058 |
| 2018-11-29 | $0.000003832 | $0.000003911 | $0.000003665 | $0.000003731 | $202.62 | $287,198 |
| 2018-11-30 | $0.000003733 | $0.000003775 | $0.000003469 | $0.000003529 | $80.66 | $271,607 |