Cap Mercado $2.44T
-2.73%
Volume 24h $199.19B
-29.7%
BTC % 53.7%
-0.01%
ETH % 9.51%
-2.83%
Moedas
34.283
+8
Trocas
885
Última atualização
25 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 |
|---|---|---|---|---|---|---|
| Feb-26 2026 | $0.01443 | $0.013386 | $0.01467 | $0.013386 | $237,030 | $420,877 |
| Feb-25 2026 | $0.013543 | $0.013298 | $0.013805 | $0.013298 | $260,642 | $394,992 |
| Feb-24 2026 | $0.013252 | $0.012811 | $0.013252 | $0.012897 | $236,162 | $386,524 |
| Feb-23 2026 | $0.01298 | $0.012603 | $0.013708 | $0.013708 | $215,845 | $378,588 |
| Feb-22 2026 | $0.01385 | $0.00106187 | $0.014176 | $0.00106187 | $131,082 | $403,944 |
| Feb-21 2026 | $0.00106194 | $0.00105805 | $0.01311 | $0.00108072 | $8,790 | $30,972 |
| Feb-20 2026 | $0.00108165 | $0.00106513 | $0.013008 | $0.00108164 | $12,621 | $31,547 |
| Feb-19 2026 | $0.00108164 | $0.00107029 | $0.00111517 | $0.00107664 | $12,111 | $31,547 |
| Feb-18 2026 | $0.00107664 | $0.00107656 | $0.00111443 | $0.00109438 | $11,239 | $31,401 |
| Feb-17 2026 | $0.00109433 | $0.00108719 | $0.00111561 | $0.00110053 | $12,425 | $31,917 |
| Feb-16 2026 | $0.00110055 | $0.0010874 | $0.011145 | $0.00109472 | $11,887 | $32,098 |
| Feb-15 2026 | $0.00109472 | $0.00109472 | $0.00116132 | $0.0011164 | $12,834 | $31,928 |
| Feb-14 2026 | $0.0011164 | $0.00110651 | $0.00114372 | $0.00110651 | $11,938 | $32,561 |
| Feb-13 2026 | $0.00110651 | $0.00107082 | $0.00112711 | $0.0010782 | $13,852 | $32,272 |
| Feb-12 2026 | $0.0010785 | $0.00106811 | $0.00110342 | $0.00107751 | $12,666 | $31,455 |