Cap Mercado $4.16T
2.83%
Volume 24h $320.48B
50.63%
BTC % 55.22%
0.14%
ETH % 12.06%
1.99%
Moedas
33.532
+15
Trocas
885
Última atualização
8 Segundos atrás
Preços históricos de Lynex (LYNX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-26 2025 | $0.00467236 | $0.00448892 | $0.0047248 | $0.00454682 | $50,784 | $136,272 |
| Oct-25 2025 | $0.00457232 | $0.00447735 | $0.00464941 | $0.00450826 | $57,284 | $133,355 |
| Oct-24 2025 | $0.00451872 | $0.0044601 | $0.00469522 | $0.00457045 | $83,547 | $131,791 |
| Oct-23 2025 | $0.00448644 | $0.00444244 | $0.00473712 | $0.00447675 | $104,448 | $130,850 |
| Oct-22 2025 | $0.00444751 | $0.00444593 | $0.00488717 | $0.0047278 | $104,965 | $129,714 |
| Oct-21 2025 | $0.00479506 | $0.00472207 | $0.0081777 | $0.00487415 | $61,139 | $139,851 |
| Oct-20 2025 | $0.0048088 | $0.00471509 | $0.00785394 | $0.00474704 | $118,514 | $140,251 |
| Oct-19 2025 | $0.00474648 | $0.00455464 | $0.00664618 | $0.00469698 | $66,000 | $138,434 |
| Oct-18 2025 | $0.00469556 | $0.00469502 | $0.00624364 | $0.00495949 | $69,791 | $136,949 |
| Oct-17 2025 | $0.00492828 | $0.0042699 | $0.00492828 | $0.00447557 | $48,650 | $143,736 |
| Oct-16 2025 | $0.00447726 | $0.00447574 | $0.00785571 | $0.00460422 | $33,544 | $130,582 |
| Oct-15 2025 | $0.00460519 | $0.00458092 | $0.0050031 | $0.00487816 | $53,566 | $134,313 |
| Oct-14 2025 | $0.00488618 | $0.00475576 | $0.00516806 | $0.00515083 | $45,053 | $142,508 |
| Oct-13 2025 | $0.00515057 | $0.00507263 | $0.00523519 | $0.0051135 | $41,756 | $150,219 |
| Oct-12 2025 | $0.00532188 | $0.00497625 | $0.00536379 | $0.00501345 | $47,150 | $155,216 |