Cap Mercado $3.28T
-1.45%
Volume 24h $182.20B
-39%
BTC % 54.65%
0%
ETH % 11.25%
-1.15%
Moedas
33.767
+1
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.00243205 | $0.00238396 | $0.00255562 | $0.00250475 | $26,511 | $70,932 |
| Dec-04 2025 | $0.00250444 | $0.00249584 | $0.00257589 | $0.00255228 | $25,854 | $73,044 |
| Dec-03 2025 | $0.00250274 | $0.00245879 | $0.00344702 | $0.00258454 | $24,469 | $72,994 |
| Dec-02 2025 | $0.00257179 | $0.00242406 | $0.00259408 | $0.00243167 | $18,443 | $75,008 |
| Dec-01 2025 | $0.00243746 | $0.00241035 | $0.00264694 | $0.00264694 | $24,117 | $71,090 |
| Nov-30 2025 | $0.00265755 | $0.00263112 | $0.00270444 | $0.00267879 | $22,922 | $77,509 |
| Nov-29 2025 | $0.00268342 | $0.00267376 | $0.00492301 | $0.00432587 | $21,831 | $78,264 |
| Nov-28 2025 | $0.00271641 | $0.00270659 | $0.00274603 | $0.00274603 | $24,241 | $79,226 |
| Nov-27 2025 | $0.0027351 | $0.00264088 | $0.0027351 | $0.00271378 | $23,164 | $79,771 |
| Nov-26 2025 | $0.00270618 | $0.00263124 | $0.00429505 | $0.00267962 | $26,931 | $78,928 |
| Nov-25 2025 | $0.0027608 | $0.00266371 | $0.01283 | $0.00269584 | $18,432 | $80,520 |
| Nov-24 2025 | $0.00269661 | $0.00256758 | $0.00269661 | $0.00261466 | $16,381 | $78,648 |
| Nov-23 2025 | $0.00262185 | $0.00256619 | $0.00269701 | $0.002688 | $21,939 | $76,468 |
| Nov-22 2025 | $0.00267494 | $0.00256241 | $0.00267494 | $0.00261935 | $20,738 | $78,016 |
| Nov-21 2025 | $0.00265863 | $0.00256089 | $0.00272215 | $0.00271981 | $21,544 | $77,541 |