Баг-репорт
Lingo LINGO
Курс LINGO
Исторические Данные для Lingo
Скачать данные
| Дата | Открытие | Макс | Мин | Средняя | Закрыть | Изм. | Объём | Изм. Объема | Капитализ. | Изм. Капитализ. |
|---|---|---|---|---|---|---|---|---|---|---|
9 Apr | $ 0.0503 | $ 0.0534 | $ 0.0457 | $ 0.0507 | $ 0.0533 | +5.93% | $ 520,587 | +59% | $ 7,410,792 | +6.10% |
8 Apr | $ 0.0527 | $ 0.0538 | $ 0.0502 | $ 0.0518 | $ 0.0503 | -4.54% | $ 327,457 | -47.4% | $ 6,984,948 | -4.44% |
7 Apr | $ 0.0553 | $ 0.0555 | $ 0.0432 | $ 0.0517 | $ 0.0527 | -4.64% | $ 623,112 | +35.9% | $ 7,309,169 | -4.47% |
6 Apr | $ 0.0617 | $ 0.0619 | $ 0.0527 | $ 0.0579 | $ 0.0552 | -10.4% | $ 458,501 | +46.4% | $ 7,651,339 | -10.3% |
5 Apr | $ 0.0623 | $ 0.0623 | $ 0.0616 | $ 0.062 | $ 0.0617 | -0.98% | $ 313,232 | -24% | $ 8,529,010 | -0.91% |
4 Apr | $ 0.0625 | $ 0.064 | $ 0.062 | $ 0.0627 | $ 0.0623 | -0.30% | $ 412,167 | -2.25% | $ 8,607,068 | -0.12% |
3 Apr | $ 0.065 | $ 0.0659 | $ 0.062 | $ 0.0638 | $ 0.0625 | -3.84% | $ 421,643 | +12.6% | $ 8,617,667 | -3.58% |
2 Apr | $ 0.0668 | $ 0.069 | $ 0.0649 | $ 0.0664 | $ 0.065 | -2.71% | $ 374,470 | +7.32% | $ 8,937,999 | -2.65% |
1 Apr | $ 0.0659 | $ 0.0669 | $ 0.0658 | $ 0.0663 | $ 0.0668 | +1.34% | $ 348,944 | -15.2% | $ 9,181,436 | +1.48% |
31 Mar | $ 0.0678 | $ 0.0678 | $ 0.0643 | $ 0.0664 | $ 0.0659 | -2.80% | $ 411,477 | +23.4% | $ 9,047,656 | -2.73% |
30 Mar | $ 0.0674 | $ 0.0685 | $ 0.0673 | $ 0.0678 | $ 0.0678 | +0.61% | $ 333,443 | -17.3% | $ 9,301,732 | +0.68% |
29 Mar | $ 0.068 | $ 0.0685 | $ 0.0659 | $ 0.0675 | $ 0.0674 | -0.94% | $ 403,146 | -37.6% | $ 9,238,947 | -0.76% |
28 Mar | $ 0.0771 | $ 0.0772 | $ 0.0641 | $ 0.0716 | $ 0.068 | -11.8% | $ 645,766 | +34.7% | $ 9,309,513 | -11.7% |
27 Mar | $ 0.0836 | $ 0.0858 | $ 0.0766 | $ 0.0808 | $ 0.0771 | -7.82% | $ 479,500 | +8.45% | $ 10,538,887 | -7.62% |
26 Mar | $ 0.0847 | $ 0.0891 | $ 0.0833 | $ 0.0852 | $ 0.0836 | -1.26% | $ 442,138 | -20.6% | $ 11,408,807 | -1.03% |
25 Mar | $ 0.0831 | $ 0.0898 | $ 0.0831 | $ 0.0851 | $ 0.0846 | +1.84% | $ 556,616 | -6.98% | $ 11,527,273 | +1.97% |
24 Mar | $ 0.0785 | $ 0.0832 | $ 0.0783 | $ 0.0807 | $ 0.0831 | +5.86% | $ 598,366 | +8.59% | $ 11,304,767 | +6.30% |
23 Mar | $ 0.0762 | $ 0.0794 | $ 0.0762 | $ 0.0776 | $ 0.0785 | +2.97% | $ 551,036 | +1.55% | $ 10,634,588 | +3.17% |
22 Mar | $ 0.0717 | $ 0.0767 | $ 0.0709 | $ 0.0739 | $ 0.0762 | +6.34% | $ 542,626 | +10.6% | $ 10,308,100 | +6.41% |
21 Mar | $ 0.0729 | $ 0.074 | $ 0.0716 | $ 0.0726 | $ 0.0717 | -1.75% | $ 490,614 | -58.3% | $ 9,686,706 | -1.68% |
20 Mar | $ 0.0749 | $ 0.0772 | $ 0.0715 | $ 0.0741 | $ 0.073 | -2.54% | $ 1,177,402 | +22.5% | $ 9,852,083 | -2.03% |
19 Mar | $ 0.068 | $ 0.0761 | $ 0.068 | $ 0.0717 | $ 0.0749 | +10.1% | $ 961,425 | +11.9% | $ 10,055,728 | +10.2% |
18 Mar | $ 0.071 | $ 0.0711 | $ 0.0677 | $ 0.0695 | $ 0.068 | -4.28% | $ 859,044 | +26.6% | $ 9,125,405 | -3.92% |
17 Mar | $ 0.0701 | $ 0.0758 | $ 0.0691 | $ 0.0715 | $ 0.071 | +1.28% | $ 678,539 | +96.5% | $ 9,497,782 | +1.59% |
16 Mar | $ 0.0732 | $ 0.0753 | $ 0.0699 | $ 0.0721 | $ 0.0702 | -4.09% | $ 345,279 | -0.37% | $ 9,348,931 | -3.87% |
15 Mar | $ 0.0759 | $ 0.0782 | $ 0.073 | $ 0.0751 | $ 0.0733 | -3.49% | $ 346,560 | -30.8% | $ 9,725,122 | -3.35% |
14 Mar | $ 0.0719 | $ 0.0794 | $ 0.0718 | $ 0.0747 | $ 0.0759 | +5.56% | $ 501,109 | -47.1% | $ 10,062,442 | +6.06% |
13 Mar | $ 0.0765 | $ 0.0808 | $ 0.0713 | $ 0.0751 | $ 0.0719 | -6.03% | $ 947,546 | +56.4% | $ 9,487,062 | -2.14% |
12 Mar | $ 0.117 | $ 0.117 | $ 0.0772 | $ 0.0974 | $ 0.0778 | -33.6% | $ 605,851 | -26% | $ 9,694,795 | -32.5% |
11 Mar | $ 0.118 | $ 0.122 | $ 0.117 | $ 0.119 | $ 0.117 | -1.12% | $ 818,901 | +25% | $ 14,369,654 | -0.47% |
10 Mar | $ 0.123 | $ 0.123 | $ 0.113 | $ 0.119 | $ 0.118 | -3.70% | $ 655,335 | +11.7% | $ 14,437,137 | -3.70% |
9 Mar | $ 0.130 | $ 0.131 | $ 0.123 | $ 0.127 | $ 0.123 | -5.30% | $ 586,853 | 0% | $ 14,991,586 | 0% |