시가총액 $2.24T
-0.77%
볼륨 24시간 $70.00B
-1.29%
BTC % 58.8979%
0.08%
ETH % 10.3329%
-0.3%
코인
34.665
거래소
204
실시간
LinqAI (LNQ) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
LinqAI (LNQ) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 846 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.00641375 | $0.00579655 | $0.00644478 | $0.00579655 | $89,936 | $2,282,676 |
| Jul-20 2026 | $0.00579023 | $0.00572633 | $0.00651103 | $0.00646561 | $92,557 | $2,060,763 |
| Jul-19 2026 | $0.00646089 | $0.00640013 | $0.00661411 | $0.00656513 | $155,178 | $2,299,452 |
| Jul-18 2026 | $0.00656641 | $0.00636614 | $0.0065827 | $0.00636614 | $143,659 | $2,337,008 |
| Jul-17 2026 | $0.00636123 | $0.00624242 | $0.00677259 | $0.00677259 | $156,488 | $2,263,982 |
| Jul-16 2026 | $0.00679591 | $0.00679591 | $0.00903007 | $0.00896596 | $179,417 | $2,418,688 |
| Jul-15 2026 | $0.00896779 | $0.00732317 | $0.00948688 | $0.00743037 | $199,642 | $3,191,664 |
| Jul-14 2026 | $0.00741147 | $0.00704688 | $0.00779459 | $0.00717349 | $141,322 | $2,637,766 |
| Jul-13 2026 | $0.00715929 | $0.0069548 | $0.00742147 | $0.00733849 | $146,046 | $2,548,015 |
| Jul-12 2026 | $0.00732924 | $0.00668535 | $0.00766798 | $0.00670746 | $176,262 | $2,608,500 |
| Jul-11 2026 | $0.006714 | $0.00628211 | $0.00726733 | $0.00718477 | $193,552 | $2,389,533 |
| Jul-10 2026 | $0.00706991 | $0.00518877 | $0.00711143 | $0.00518877 | $244,973 | $2,516,204 |
| Jul-09 2026 | $0.00519185 | $0.00498365 | $0.00521304 | $0.00503035 | $144,100 | $1,847,796 |
| Jul-08 2026 | $0.00502466 | $0.00494344 | $0.00537166 | $0.00533585 | $156,999 | $1,788,295 |
| Jul-07 2026 | $0.00533971 | $0.00490787 | $0.00553639 | $0.00549421 | $160,301 | $1,900,419 |