時価総額 $4.17T
1.81%
ボリューム24h $373.28B
2.89%
BTC % 54.63%
-0.87%
ETH % 12.61%
2.3%
硬貨
32.825
+11
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.032971 | $0.032971 | $0.03711 | $0.037009 | $898,330 | $7,933,146 |
| Aug-18 2025 | $0.037064 | $0.036006 | $0.039234 | $0.039234 | $856,043 | $8,917,999 |
| Aug-17 2025 | $0.039252 | $0.038801 | $0.040947 | $0.040699 | $649,413 | $9,444,469 |
| Aug-16 2025 | $0.040727 | $0.0407 | $0.041253 | $0.040725 | $603,671 | $9,799,228 |
| Aug-15 2025 | $0.04068 | $0.039719 | $0.042715 | $0.041954 | $676,078 | $9,788,010 |
| Aug-14 2025 | $0.041943 | $0.041943 | $0.053393 | $0.053304 | $1,038,479 | $10,091,908 |
| Aug-13 2025 | $0.053263 | $0.045521 | $0.053263 | $0.045653 | $1,288,572 | $12,815,536 |
| Aug-12 2025 | $0.045467 | $0.042278 | $0.045892 | $0.042278 | $766,773 | $10,939,828 |
| Aug-11 2025 | $0.042022 | $0.041759 | $0.043633 | $0.042809 | $648,869 | $10,110,965 |
| Aug-10 2025 | $0.042806 | $0.041807 | $0.042917 | $0.042241 | $699,155 | $10,299,509 |
| Aug-09 2025 | $0.042346 | $0.03638 | $0.042346 | $0.036425 | $739,363 | $10,188,893 |
| Aug-08 2025 | $0.036405 | $0.034728 | $0.036405 | $0.035297 | $629,093 | $8,759,339 |
| Aug-07 2025 | $0.035273 | $0.031998 | $0.035273 | $0.032687 | $683,439 | $8,487,151 |
| Aug-06 2025 | $0.032692 | $0.032692 | $0.034951 | $0.034951 | $609,594 | $7,866,104 |
| Aug-05 2025 | $0.034965 | $0.034965 | $0.037716 | $0.037653 | $570,403 | $8,412,839 |