Lnfi Network 價格歷史

(LN)

時間段: 2024-09-16 ~ 2025-09-17

2024-09-16

2025-09-17

USD

日期	開盤價*	最高價	最低價	收盤價**	交易量
2025-09-16	$0.019477	$0.019624	$0.019036	$0.019129	$84,190.09
2025-09-15	$0.020769	$0.021034	$0.019465	$0.019477	$236.719K
2025-09-14	$0.021205	$0.022043	$0.020745	$0.020757	$315.541K
2025-09-13	$0.021001	$0.021402	$0.020070	$0.021205	$1.101M
2025-09-12	$0.021914	$0.022446	$0.020976	$0.020976	$285.965K
2025-09-11	$0.021285	$0.022739	$0.020440	$0.021914	$781.327K
2025-09-10	$0.020264	$0.022191	$0.020052	$0.021285	$748.427K
2025-09-09	$0.019912	$0.020716	$0.019705	$0.020267	$150.364K
2025-09-08	$0.020042	$0.020675	$0.019763	$0.019913	$548.001K
2025-09-07	$0.019758	$0.020286	$0.019522	$0.020076	$583.591K
2025-09-06	$0.020395	$0.020237	$0.019506	$0.019756	$379.695K
2025-09-05	$0.020915	$0.021164	$0.019393	$0.020395	$356.622K
2025-09-04	$0.021337	$0.021628	$0.020236	$0.020990	$490.415K
2025-09-03	$0.022056	$0.022852	$0.021216	$0.021327	$424.311K
2025-09-02	$0.021897	$0.022786	$0.022015	$0.022045	$571.855K
2025-09-01	$0.021976	$0.022687	$0.021809	$0.021897	$42,883.40
2025-08-31	$0.022953	$0.022910	$0.021628	$0.021966	$239.164K
2025-08-30	$0.023630	$0.023788	$0.022904	$0.022953	$130.149K
2025-08-29	$0.022698	$0.028995	$0.022732	$0.023630	$1.034M
2025-08-28	$0.018061	$0.024172	$0.018014	$0.022698	$735.034K