時価総額 $2.61T
4.08%
ボリューム24h $249.58B
-1.69%
BTC % 54.92%
1.31%
ETH % 9.63%
0.31%
硬貨
34.305
+8
取引所
885
最後の更新
1 分 前
LinqAI (LNQ) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Mar-03 2026 | $0.00267165 | $0.00263296 | $0.00272113 | $0.00270559 | $148,111 | $950,850 |
| Mar-02 2026 | $0.00273706 | $0.00256032 | $0.00274883 | $0.00258358 | $193,784 | $974,129 |
| Mar-01 2026 | $0.00257827 | $0.00254858 | $0.0027043 | $0.00262614 | $195,321 | $917,616 |
| Feb-28 2026 | $0.00264563 | $0.00246549 | $0.00264563 | $0.00251467 | $175,847 | $941,590 |
| Feb-27 2026 | $0.00250607 | $0.00248899 | $0.00265495 | $0.00263013 | $197,493 | $891,919 |
| Feb-26 2026 | $0.00261358 | $0.00259162 | $0.00269114 | $0.00269114 | $201,433 | $758,724 |
| Feb-25 2026 | $0.00267866 | $0.00251954 | $0.00273005 | $0.00252341 | $230,619 | $777,615 |
| Feb-24 2026 | $0.00254044 | $0.00248086 | $0.00254142 | $0.00251684 | $241,251 | $737,491 |
| Feb-23 2026 | $0.00250493 | $0.00249475 | $0.00262294 | $0.00262294 | $191,289 | $727,183 |
| Feb-22 2026 | $0.0026157 | $0.00249021 | $0.0026157 | $0.00250814 | $223,238 | $759,339 |
| Feb-21 2026 | $0.00251264 | $0.00248222 | $0.00253474 | $0.00250732 | $174,589 | $729,421 |
| Feb-20 2026 | $0.00249818 | $0.0024495 | $0.00251591 | $0.00247704 | $171,242 | $725,223 |
| Feb-19 2026 | $0.0024726 | $0.00245454 | $0.00251176 | $0.00245726 | $179,894 | $717,798 |
| Feb-18 2026 | $0.0024475 | $0.00244615 | $0.00254061 | $0.00250974 | $289,638 | $710,511 |
| Feb-17 2026 | $0.0025034 | $0.00243874 | $0.00251461 | $0.00247336 | $196,713 | $726,740 |