Lynex(LYNX)Heute
$0.00956
vor 1 Jahren
$0.039742
Lynex Preisverlauf
(LYNX)Zeitraum: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.00956 | $0.00956 | $0.00956 | $0.010512 | $135.200K |
2025-09-06 | $0.011457 | $0.00956 | $0.00956 | $0.011074 | $10,529.58 |
2025-09-05 | $0.0096 | $0.0096 | $0.00956 | $0.00956 | $1.0009 |
2025-09-04 | $0.0096 | $0.0096 | $0.0096 | $0.012780 | $107.282K |
2025-09-03 | $0.012566 | $0.01477 | $0.0096 | $0.013213 | $74,865.30 |
2025-09-02 | $0.013446 | $0.01477 | $0.01477 | $0.012558 | $92,521.51 |
2025-09-01 | $0.013735 | $0.01477 | $0.01477 | $0.013455 | $131.795K |
2025-08-31 | $0.013860 | $0.01477 | $0.01477 | $0.013730 | $135.651K |
2025-08-30 | $0.013632 | $0.01477 | $0.01477 | $0.013878 | $110.983K |
2025-08-29 | $0.014574 | $0.01477 | $0.01477 | $0.013785 | $90,025.69 |
2025-08-28 | $0.014394 | $0.01477 | $0.01477 | $0.014584 | $113.839K |
2025-08-27 | $0.01477 | $0.01477 | $0.01477 | $0.014394 | $79,252.76 |
2025-08-26 | $0.016104 | $0.01477 | $0.01477 | $0.014004 | $99,710.92 |
2025-08-25 | $0.017023 | $0.01477 | $0.01477 | $0.01477 | -- |
2025-08-24 | $0.012792 | $0.01477 | $0.014 | $0.016974 | $306.017K |
2025-08-23 | $0.011297 | $0.014 | $0.014 | $0.012767 | $135.654K |
2025-08-22 | $0.011045 | $0.014 | $0.00955 | $0.011286 | $101.056K |
2025-08-21 | $0.010891 | $0.0143 | $0.00955 | $0.011039 | $83,519.76 |
2025-08-20 | $0.010251 | $0.0143 | $0.00955 | $0.010886 | $127.471K |
2025-08-19 | $0.010090 | $0.00955 | $0.00955 | $0.010219 | $107.200K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-08
Lynex(LYNX)
