Cap Mercado $2.72T
-0.84%
Volume 24h $277.53B
12.36%
BTC % 55.74%
0.26%
ETH % 9.94%
-1.2%
Moedas
34.542
+6
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Apr-28 2026 | $0.00096597 | $0.00094881 | $0.00096597 | $0.00096228 | - | $28,173 |
| Apr-27 2026 | $0.00096228 | $0.00096228 | $0.00099195 | $0.00099069 | - | $28,065 |
| Apr-26 2026 | $0.00099097 | $0.00098257 | $0.00100875 | $0.00099884 | - | $28,902 |
| Apr-25 2026 | $0.00099761 | $0.00099536 | $0.00102676 | $0.00100797 | $31 | $29,096 |
| Apr-24 2026 | $0.00100797 | $0.00100642 | $0.00102125 | $0.00101619 | - | $29,398 |
| Apr-23 2026 | $0.00101619 | $0.00101025 | $0.00104711 | $0.00103567 | $141 | $29,638 |
| Apr-22 2026 | $0.00103567 | $0.0010344 | $0.00105213 | $0.00103442 | $163 | $30,206 |
| Apr-21 2026 | $0.00103442 | $0.00100177 | $0.00103442 | $0.00103129 | - | $30,170 |
| Apr-20 2026 | $0.00103129 | $0.00101236 | $0.00103579 | $0.00101621 | $29 | $30,078 |
| Apr-19 2026 | $0.00101621 | $0.00101621 | $0.00104298 | $0.00104298 | $267 | $29,639 |
| Apr-18 2026 | $0.00104298 | $0.00104298 | $0.0010606 | $0.0010606 | - | $30,419 |
| Apr-17 2026 | $0.0010606 | $0.00103044 | $0.00107464 | $0.00103086 | - | $30,933 |
| Apr-16 2026 | $0.00103086 | $0.00103086 | $0.00104923 | $0.00104801 | - | $30,066 |
| Apr-15 2026 | $0.00104892 | $0.0010403 | $0.00105812 | $0.00104544 | $139 | $30,593 |
| Apr-14 2026 | $0.00104852 | $0.00104852 | $0.00108022 | $0.0010782 | - | $30,581 |