Lynx LYNX
Xếp hạng #?
09:58:36 03/02/2021
Lynx (LYNX)
Không theo dõi
Lịch sử giá Lynx (LYNX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.000003535 | $0.000004177 | $0.000003475 | $0.000004119 | $518.69 | $317,032 |
| 2018-12-02 | $0.000004104 | $0.000004896 | $0.000003889 | $0.000004827 | $238.08 | $371,573 |
| 2018-12-03 | $0.000004830 | $0.000004841 | $0.000003479 | $0.000003785 | $135.74 | $291,353 |
| 2018-12-04 | $0.000003778 | $0.000004805 | $0.000003769 | $0.000004689 | $539.01 | $360,877 |
| 2018-12-05 | $0.000004692 | $0.000004718 | $0.000003976 | $0.000004394 | $69.05 | $338,202 |
| 2018-12-06 | $0.000004380 | $0.000004560 | $0.000003901 | $0.000004034 | $948.84 | $310,531 |
| 2018-12-07 | $0.000004027 | $0.000004908 | $0.000003843 | $0.000004241 | $779.84 | $326,422 |
| 2018-12-08 | $0.000004222 | $0.000009491 | $0.000004220 | $0.000007920 | $6,000.34 | $609,596 |
| 2018-12-09 | $0.000007889 | $0.000009893 | $0.000007055 | $0.000009468 | $2,235.64 | $728,745 |
| 2018-12-10 | $0.000009448 | $0.000009497 | $0.000006037 | $0.000006172 | $207.40 | $475,053 |
| 2018-12-11 | $0.000006157 | $0.000008025 | $0.000005797 | $0.000006250 | $348.55 | $481,032 |
| 2018-12-12 | $0.000006249 | $0.000006799 | $0.000005070 | $0.000005667 | $652.66 | $436,160 |
| 2018-12-13 | $0.000005669 | $0.000006070 | $0.000005118 | $0.000005411 | $133.78 | $416,492 |
| 2018-12-14 | $0.000005404 | $0.000005873 | $0.000005292 | $0.000005401 | $183.89 | $415,723 |
| 2018-12-15 | $0.000005402 | $0.000006155 | $0.000005384 | $0.000006128 | $14.56 | $471,648 |
| 2018-12-16 | $0.000006097 | $0.000006838 | $0.000005157 | $0.000006714 | $338.73 | $516,797 |
| 2018-12-17 | $0.000006737 | $0.000008182 | $0.000005772 | $0.000007316 | $205.64 | $563,131 |
| 2018-12-18 | $0.000007309 | $0.000007432 | $0.000006167 | $0.000006900 | $96.06 | $531,106 |
| 2018-12-19 | $0.000006930 | $0.000007056 | $0.000006225 | $0.000006819 | $9.88 | $524,871 |
| 2018-12-20 | $0.000006798 | $0.000008886 | $0.000006316 | $0.000008436 | $494.06 | $649,349 |
| 2018-12-21 | $0.000008424 | $0.000008526 | $0.000006331 | $0.000007322 | $275.28 | $563,541 |
| 2018-12-22 | $0.000007313 | $0.000007622 | $0.000006118 | $0.000007361 | $318.56 | $566,599 |
| 2018-12-23 | $0.000007373 | $0.000008188 | $0.000005951 | $0.000007070 | $721.53 | $544,167 |
| 2018-12-24 | $0.000007074 | $0.000008030 | $0.000007071 | $0.000007071 | $5.36 | $544,293 |
| 2018-12-25 | $0.000007119 | $0.000007388 | $0.000006755 | $0.000006909 | $43.66 | $531,810 |
| 2018-12-26 | $0.000006917 | $0.00001398 | $0.000006469 | $0.000008638 | $2,219.86 | $664,836 |
| 2018-12-27 | $0.000008638 | $0.00001106 | $0.000007407 | $0.00001009 | $439.87 | $776,305 |
| 2018-12-28 | $0.00001008 | $0.00001073 | $0.000008843 | $0.00001029 | $246.97 | $792,021 |
| 2018-12-29 | $0.00001031 | $0.00001706 | $0.000009809 | $0.00001177 | $2,258.84 | $905,594 |
| 2018-12-30 | $0.00001170 | $0.00001288 | $0.00001025 | $0.00001053 | $267.39 | $810,819 |
| 2018-12-31 | $0.00001055 | $0.00001109 | $0.000009758 | $0.00001037 | $420.28 | $798,206 |