Market Cap R$12.26T -2.45%
Volume 24h R$655.61B -5.44%
BTC % 50.71% 0.03%
ETH % 14.92% 0%
Coins 27.038 +20
Exchanges 885
Last update 3 Minutes ago
Lynx LYNX

Lynx (LYNX) Historical Price, Volume and Market Data by Date
Brazilian Real - BRL

R$ BRL $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h BRL Capitalization BRL
Jun-05 2023 R$0.00136293 R$0.00136257 R$0.00137937 R$0.00137937 R$10 R$104,905,338
May-30 2023 R$0.00141314 R$0.0014054 R$0.001417 R$0.00141046 - R$108,770,033
May-24 2023 R$0.0013598 R$0.00135974 R$0.00136433 R$0.00136283 R$102 R$104,664,751
May-19 2023 R$0.00116257 R$0.00111458 R$0.00116728 R$0.00111596 R$20 R$89,483,888
May-07 2023 R$0.00147081 R$0.00146494 R$0.001481 R$0.00146956 - R$113,208,721
May-06 2023 R$0.00149267 R$0.00149232 R$0.00151507 R$0.00150068 R$5 R$114,891,626
Apr-28 2023 R$0.00147557 R$0.0002647 R$0.00148184 R$0.00026526 R$5 R$113,575,829
Apr-25 2023 R$0.00139499 R$0.00139005 R$0.00140018 R$0.00139835 - R$107,373,471
Apr-13 2023 R$0.00135327 R$0.00129585 R$0.00135327 R$0.00129585 R$5 R$104,162,333
Apr-10 2023 R$0.0014367 R$0.0014341 R$0.00144358 R$0.00143968 R$5 R$110,583,953
Apr-04 2023 R$0.00141191 R$0.0014021 R$0.0014134 R$0.00140734 R$92 R$108,675,553
Mar-23 2023 R$0.00140909 R$0.00140567 R$0.00140909 R$0.00140673 - R$108,458,268
Jan-10 2023 R$0.00098783 R$0.00098297 R$0.00100439 R$0.00099255 R$742 R$76,033,700
May-19 2022 R$0.00064302 R$0.0005418 R$0.00064325 R$0.00055893 R$5 R$49,494,072
May-18 2022 R$0.00056021 R$0.00031473 R$0.00075178 R$0.00075036 - R$43,120,027

Historical and market price analysis of Lynx (LYNX), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Brazilian Real, analyzing 903 days, from day 11-17-2021.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 5.0834 BRL.