Report issue
LiNEAR Protocol LNR
46 Watchlists
DeFi
LNR Price
Historical Data for LiNEAR Protocol
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
7 Apr | ¥ 0.343 | ¥ 0.364 | ¥ 0.330 | ¥ 0.345 | ¥ 0.343 | +0.04% | ¥ 1,791,932 | -13% | $0 | |
6 Apr | ¥ 0.342 | ¥ 0.344 | ¥ 0.342 | ¥ 0.343 | ¥ 0.343 | +0.25% | ¥ 2,058,896 | +4.07% | $0 | |
5 Apr | ¥ 0.344 | ¥ 0.345 | ¥ 0.341 | ¥ 0.343 | ¥ 0.342 | -0.39% | ¥ 1,978,459 | +0.77% | $0 | |
4 Apr | ¥ 0.344 | ¥ 0.345 | ¥ 0.343 | ¥ 0.344 | ¥ 0.344 | -0.10% | ¥ 1,963,318 | +1.30% | $0 | |
3 Apr | ¥ 0.341 | ¥ 0.347 | ¥ 0.333 | ¥ 0.341 | ¥ 0.344 | +0.88% | ¥ 1,938,146 | +8.02% | $0 | |
2 Apr | ¥ 0.349 | ¥ 0.355 | ¥ 0.337 | ¥ 0.346 | ¥ 0.341 | -2.42% | ¥ 1,794,231 | +9.70% | $0 | |
1 Apr | ¥ 0.335 | ¥ 0.359 | ¥ 0.332 | ¥ 0.344 | ¥ 0.350 | +4.45% | ¥ 1,635,650 | +31.6% | $0 | |
31 Mar | ¥ 0.349 | ¥ 0.350 | ¥ 0.332 | ¥ 0.341 | ¥ 0.335 | -4.17% | ¥ 1,242,709 | -25.1% | $0 | |
30 Mar | ¥ 0.359 | ¥ 0.367 | ¥ 0.349 | ¥ 0.356 | ¥ 0.349 | -2.73% | ¥ 1,660,235 | -4.66% | $0 | |
29 Mar | ¥ 0.364 | ¥ 0.367 | ¥ 0.355 | ¥ 0.361 | ¥ 0.359 | -1.30% | ¥ 1,741,379 | +6.80% | $0 | |
28 Mar | ¥ 0.399 | ¥ 0.399 | ¥ 0.357 | ¥ 0.380 | ¥ 0.364 | -8.80% | ¥ 1,630,472 | +9.75% | $0 | |
27 Mar | ¥ 0.348 | ¥ 0.399 | ¥ 0.348 | ¥ 0.374 | ¥ 0.399 | +14.7% | ¥ 1,485,575 | +3.38% | $0 | |
26 Mar | ¥ 0.413 | ¥ 0.413 | ¥ 0.348 | ¥ 0.380 | ¥ 0.348 | -15.7% | ¥ 1,437,059 | -16.2% | $0 | |
25 Mar | ¥ 0.413 | ¥ 0.413 | ¥ 0.413 | ¥ 0.413 | ¥ 0.413 | +0.001% | ¥ 1,715,421 | +65.7% | $0 | |
24 Mar | ¥ 0.407 | ¥ 0.414 | ¥ 0.387 | ¥ 0.405 | ¥ 0.413 | +1.53% | ¥ 1,035,063 | -33.1% | $0 | |
23 Mar | ¥ 0.392 | ¥ 0.407 | ¥ 0.392 | ¥ 0.399 | ¥ 0.407 | +3.73% | ¥ 1,546,487 | +11.7% | $0 | |
22 Mar | ¥ 0.359 | ¥ 0.399 | ¥ 0.359 | ¥ 0.377 | ¥ 0.392 | +9.07% | ¥ 1,384,004 | +24.8% | $0 | |
21 Mar | ¥ 0.380 | ¥ 0.402 | ¥ 0.357 | ¥ 0.375 | ¥ 0.359 | -5.38% | ¥ 1,109,117 | +6.81% | $0 | |
20 Mar | ¥ 0.419 | ¥ 0.423 | ¥ 0.371 | ¥ 0.398 | ¥ 0.380 | -9.28% | ¥ 1,038,363 | -21.1% | $0 | |
19 Mar | ¥ 0.364 | ¥ 0.422 | ¥ 0.357 | ¥ 0.390 | ¥ 0.419 | +15% | ¥ 1,316,217 | +4.91% | $0 | |
18 Mar | ¥ 0.419 | ¥ 0.419 | ¥ 0.364 | ¥ 0.391 | ¥ 0.364 | -13% | ¥ 1,254,623 | -15.8% | $0 | |
17 Mar | ¥ 0.414 | ¥ 0.419 | ¥ 0.348 | ¥ 0.400 | ¥ 0.419 | +1.09% | ¥ 1,489,273 | +1.20% | $0 | |
16 Mar | ¥ 0.411 | ¥ 0.422 | ¥ 0.332 | ¥ 0.395 | ¥ 0.414 | +0.72% | ¥ 1,471,596 | -34.1% | $0 | |
15 Mar | ¥ 0.366 | ¥ 0.456 | ¥ 0.345 | ¥ 0.395 | ¥ 0.411 | +12.2% | ¥ 2,234,441 | +48% | $0 | |
14 Mar | ¥ 0.338 | ¥ 0.367 | ¥ 0.334 | ¥ 0.351 | ¥ 0.366 | +8.56% | ¥ 1,510,000 | +2.90% | $0 | |
13 Mar | ¥ 0.339 | ¥ 0.346 | ¥ 0.334 | ¥ 0.339 | ¥ 0.338 | -0.45% | ¥ 1,467,434 | -14.1% | $0 | |
12 Mar | ¥ 0.335 | ¥ 0.339 | ¥ 0.335 | ¥ 0.337 | ¥ 0.339 | +1.29% | ¥ 1,708,532 | +10.8% | $0 | |
11 Mar | ¥ 0.337 | ¥ 0.340 | ¥ 0.334 | ¥ 0.337 | ¥ 0.335 | -0.59% | ¥ 1,542,498 | +35.4% | $0 | |
10 Mar | ¥ 0.338 | ¥ 0.338 | ¥ 0.337 | ¥ 0.337 | ¥ 0.337 | -0.23% | ¥ 1,139,105 | -18.2% | $0 | |
9 Mar | ¥ 0.370 | ¥ 0.381 | ¥ 0.338 | ¥ 0.356 | ¥ 0.338 | -8.70% | ¥ 1,392,243 | -13.5% | $0 | |
8 Mar | ¥ 0.384 | ¥ 0.384 | ¥ 0.370 | ¥ 0.377 | ¥ 0.370 | -3.71% | ¥ 1,609,376 | +15.9% | $0 | |
7 Mar | ¥ 0.373 | ¥ 0.402 | ¥ 0.357 | ¥ 0.379 | ¥ 0.384 | +2.93% | ¥ 1,389,031 | 0% | $0 | 0% |
1 - 32 from 32
Show rows
50