시가총액 $2.07T
0.68%
볼륨 24시간 $80.24B
40.33%
BTC % 57.959%
0.03%
ETH % 9.27768%
0.78%
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 823 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 |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.00270808 | $0.00267511 | $0.00295883 | $0.00295148 | $103,036 | $963,816 |
| Jun-27 2026 | $0.0029496 | $0.0027419 | $0.00298867 | $0.002749 | $101,366 | $1,049,775 |
| Jun-26 2026 | $0.00274588 | $0.00225816 | $0.00275612 | $0.00232559 | $95,562 | $977,267 |
| Jun-25 2026 | $0.00233262 | $0.00198752 | $0.00239727 | $0.00200646 | $92,230 | $830,187 |
| Jun-24 2026 | $0.00200651 | $0.00172962 | $0.00207078 | $0.00173321 | $106,593 | $714,125 |
| Jun-23 2026 | $0.00173103 | $0.00172426 | $0.00181815 | $0.00178555 | $81,879 | $616,079 |
| Jun-22 2026 | $0.00178949 | $0.00176816 | $0.00184624 | $0.00176816 | $83,345 | $636,888 |
| Jun-21 2026 | $0.00176721 | $0.001761 | $0.00180818 | $0.00179458 | $78,113 | $628,957 |
| Jun-20 2026 | $0.00179903 | $0.00176665 | $0.001815 | $0.001772 | $74,867 | $640,281 |
| Jun-19 2026 | $0.00177489 | $0.00174221 | $0.00177829 | $0.00177129 | $81,934 | $631,689 |
| Jun-18 2026 | $0.00177259 | $0.00173594 | $0.00182936 | $0.00181147 | $83,388 | $630,870 |
| Jun-17 2026 | $0.00181009 | $0.00178996 | $0.00187488 | $0.00186096 | $96,939 | $644,219 |
| Jun-16 2026 | $0.00185948 | $0.00184091 | $0.00188957 | $0.00188075 | $114,214 | $661,796 |
| Jun-15 2026 | $0.00187753 | $0.0018255 | $0.0019536 | $0.00183562 | $105,488 | $668,221 |
| Jun-14 2026 | $0.00183458 | $0.00178721 | $0.00183854 | $0.00181322 | $96,010 | $652,934 |