Lynk Coin(LYNK)Hoje
$0.006038
Lynk Coin Histórico de preços
(LYNK)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.005840 | $0.006274 | $0.005769 | $0.006157 | $26,222.80 |
2025-09-12 | $0.005424 | $0.005883 | $0.005374 | $0.005815 | $25,093.93 |
2025-09-11 | $0.005318 | $0.005478 | $0.005252 | $0.005392 | $20,781.10 |
2025-09-10 | $0.005039 | $0.005360 | $0.005047 | $0.005340 | $19,828.18 |
2025-09-09 | $0.005079 | $0.005268 | $0.004998 | $0.005022 | $20,656.68 |
2025-09-08 | $0.005153 | $0.005379 | $0.005002 | $0.005018 | $25,661.06 |
2025-09-07 | $0.005010 | $0.005155 | $0.004943 | $0.005153 | $22,429.97 |
2025-09-06 | $0.005069 | $0.005149 | $0.004983 | $0.005010 | $22,224.48 |
2025-09-05 | $0.004978 | $0.005221 | $0.004945 | $0.005046 | $21,032.03 |
2025-09-04 | $0.005254 | $0.005270 | $0.004978 | $0.004978 | $22,745.12 |
2025-09-03 | $0.005018 | $0.005326 | $0.004998 | $0.005254 | $23,847.75 |
2025-09-02 | $0.004890 | $0.005106 | $0.004811 | $0.004993 | $26,659.53 |
2025-09-01 | $0.005139 | $0.005180 | $0.004847 | $0.004891 | $21,769.05 |
2025-08-31 | $0.005049 | $0.005195 | $0.004990 | $0.005140 | $24,089.68 |
2025-08-30 | $0.005163 | $0.005267 | $0.004924 | $0.005049 | $20,660.32 |
2025-08-29 | $0.005272 | $0.005465 | $0.005092 | $0.005163 | $25,214.34 |
2025-08-28 | $0.005178 | $0.005463 | $0.005045 | $0.005283 | $23,421.56 |
2025-08-27 | $0.004739 | $0.005227 | $0.004817 | $0.005186 | $24,033.06 |
2025-08-26 | $0.004883 | $0.004960 | $0.004641 | $0.004763 | $22,539.25 |
2025-08-25 | -- | $0.005454 | $0.004872 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
Lynk Coin(LYNK)
