時価総額 $2.61T
0.19%
ボリューム24h $189.96B
-31.26%
BTC % 54.08%
-0.22%
ETH % 9.96%
0.3%
硬貨
34.415
+49
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-23 2026 | $0.00250669 | $0.00242525 | $0.0025343 | $0.00245645 | $164,320 | $892,142 |
| Mar-22 2026 | $0.00245312 | $0.00243805 | $0.00255712 | $0.00251369 | $140,954 | $873,075 |
| Mar-21 2026 | $0.0025615 | $0.00254704 | $0.00259217 | $0.00258621 | $156,644 | $911,646 |
| Mar-20 2026 | $0.00258637 | $0.00254295 | $0.00260712 | $0.00259018 | $172,836 | $920,500 |
| Mar-19 2026 | $0.00257978 | $0.00255787 | $0.00277055 | $0.00277055 | $215,296 | $918,152 |
| Mar-18 2026 | $0.00275806 | $0.00273739 | $0.00297325 | $0.00294942 | $196,013 | $981,605 |
| Mar-17 2026 | $0.00295902 | $0.00293026 | $0.00301229 | $0.00300179 | $234,704 | $1,053,128 |
| Mar-16 2026 | $0.00301982 | $0.00285152 | $0.00301982 | $0.00286679 | $245,116 | $1,074,765 |
| Mar-15 2026 | $0.00287438 | $0.00276179 | $0.00287438 | $0.00276988 | $207,127 | $1,023,003 |
| Mar-14 2026 | $0.0027591 | $0.00275535 | $0.0028111 | $0.0027872 | $232,508 | $981,973 |
| Mar-13 2026 | $0.00279092 | $0.00278263 | $0.00290566 | $0.00281251 | $223,095 | $993,299 |
| Mar-12 2026 | $0.00278711 | $0.00274734 | $0.00283136 | $0.00278467 | $261,837 | $991,943 |
| Mar-11 2026 | $0.00281802 | $0.0027424 | $0.00283182 | $0.00276871 | $209,501 | $1,002,944 |
| Mar-10 2026 | $0.00274161 | $0.00272027 | $0.00283765 | $0.00272027 | $137,706 | $975,748 |
| Mar-09 2026 | $0.00274171 | $0.00263816 | $0.00277354 | $0.0026402 | $143,164 | $975,786 |