ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,064.80
      0.02%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      67,631.69
      0.22%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. LYNC Network (Cryptocurrency:LYNCUSD)

      6. LYNC Network (Cryptocurrency:LYNCUSD) Historical

      LYNCUSD LYNC Network

      0.498073
      0.003595 (0.73%)
      20:02:19 - Realtime Data

      LYNCUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 31 2024 0.494979 0.002232 0.45% 0.492561 0.505433 0.489632 0.00
      May 30 2024 0.492747 -0.00249 -0.50% 0.495427 0.502589 0.487131 0.00
      May 29 2024 0.495237 -0.010408 -2.06% 0.505112 0.510571 0.492104 0.00
      May 28 2024 0.505645 -0.006537 -1.28% 0.510993 0.516143 0.495898 0.00
      May 27 2024 0.512182 0.009101 1.81% 0.482489 0.522242 0.479203 0.00
      May 26 2024 0.503081 0.010187 2.07% 0.493253 0.510323 0.490907 0.00
      May 25 2024 0.492894 0.002371 0.48% 0.489586 0.496447 0.488251 0.00
      May 24 2024 0.490523 -0.003809 -0.77% 0.495917 0.503064 0.478311 0.00
      May 23 2024 0.494332 0.002139 0.43% 0.491582 0.518425 0.469562 0.00
      May 22 2024 0.492193 -0.006605 -1.32% 0.498421 0.501495 0.480745 0.00
      May 21 2024 0.498799 0.017329 3.60% 0.482489 0.504415 0.477721 0.00
      May 20 2024 0.48147 0.07788 19.30% 0.391321 0.484553 0.389633 0.00
      May 19 2024 0.403589 -0.007342 -1.79% 0.410737 0.412573 0.402257 0.00
      May 18 2024 0.410931 0.004638 1.14% 0.40654 0.413954 0.406023 0.00
      May 17 2024 0.406294 0.019178 4.95% 0.386989 0.41004 0.385859 0.00
      May 16 2024 0.387115 -0.012407 -3.11% 0.399416 0.399939 0.384798 0.00
      May 15 2024 0.399522 0.020385 5.38% 0.379561 0.399987 0.376682 0.00
      May 14 2024 0.379138 -0.008692 -2.24% 0.387585 0.389171 0.376288 0.00
      May 13 2024 0.387829 0.002494 0.65% 0.391321 0.396047 0.3843 0.00
      May 12 2024 0.385336 0.002648 0.69% 0.383146 0.387998 0.381909 0.00
      May 11 2024 0.382688 -0.000126 -0.03% 0.383246 0.38686 0.380032 0.00
      May 10 2024 0.382814 -0.016358 -4.10% 0.39851 0.401482 0.378858 0.00
      May 09 2024 0.399173 0.008157 2.09% 0.391321 0.402112 0.388352 0.00
      May 08 2024 0.391015 -0.005966 -1.50% 0.39622 0.399522 0.386652 0.00
      May 07 2024 0.396981 -0.006636 -1.64% 0.403584 0.411598 0.395672 0.00
      May 06 2024 0.403617 -0.008811 -2.14% 0.401829 0.421769 0.397373 0.00
      May 05 2024 0.412428 0.002466 0.60% 0.409851 0.416953 0.404493 0.00
      May 04 2024 0.409962 0.001518 0.37% 0.407961 0.416446 0.40728 0.00
      May 03 2024 0.408444 0.015243 3.88% 0.393192 0.411068 0.389441 0.00
      May 02 2024 0.393201 0.001311 0.33% 0.391442 0.396234 0.3809 0.00
      May 01 2024 0.39189 -0.005551 -1.40% 0.396071 0.397159 0.37015 0.00
      Apr 30 2024 0.39744 -0.025472 -6.02% 0.422018 0.427325 0.383776 0.00
      Apr 29 2024 0.422912 -0.006592 -1.53% 0.401829 0.425175 0.397373 0.00
      Apr 28 2024 0.429505 0.001576 0.37% 0.427942 0.440237 0.427263 0.00
      Apr 27 2024 0.427929 0.016449 4.00% 0.411903 0.431414 0.405168 0.00
      Apr 26 2024 0.41148 -0.003797 -0.91% 0.415006 0.416411 0.408239 0.00
      Apr 25 2024 0.415277 0.002944 0.71% 0.412949 0.419479 0.404123 0.00
      Apr 24 2024 0.412333 -0.011074 -2.62% 0.423841 0.43299 0.408277 0.00
      Apr 23 2024 0.423407 0.002366 0.56% 0.420866 0.429159 0.41496 0.00
      Apr 22 2024 0.421041 0.007013 1.69% 0.401829 0.424842 0.397373 0.00
      Apr 21 2024 0.414028 -0.000505 -0.12% 0.414277 0.420424 0.410341 0.00
      Apr 20 2024 0.414533 0.010951 2.71% 0.401829 0.417137 0.397373 0.00
      Apr 19 2024 0.403581 0.000188 0.05% 0.402698 0.410794 0.377644 0.00
      Apr 18 2024 0.403393 0.011093 2.83% 0.393204 0.407008 0.388971 0.00
      Apr 17 2024 0.3923 -0.013499 -3.33% 0.405507 0.410313 0.384902 0.00
      Apr 16 2024 0.405799 -0.002168 -0.53% 0.407331 0.410939 0.394585 0.00
      Apr 15 2024 0.407967 -0.007835 -1.88% 0.486411 0.489862 0.39953 0.00
      Apr 14 2024 0.415802 0.017478 4.39% 0.395645 0.417136 0.38338 0.00
      Apr 13 2024 0.398324 -0.028282 -6.63% 0.424642 0.433949 0.379998 0.00
      Apr 12 2024 0.426606 -0.034704 -7.52% 0.460847 0.467275 0.411884 0.00
      Apr 11 2024 0.46131 -0.004317 -0.93% 0.465089 0.475612 0.457342 0.00
      Apr 10 2024 0.465627 0.00406 0.88% 0.461072 0.467872 0.449501 0.00
      Apr 09 2024 0.461566 -0.02433 -5.01% 0.486411 0.489862 0.455454 0.00
      Apr 08 2024 0.485897 0.031433 6.92% 0.479383 0.489841 0.450154 0.00
      Apr 07 2024 0.454464 0.012185 2.76% 0.441249 0.45481 0.440173 0.00
      Apr 06 2024 0.442279 0.004893 1.12% 0.435879 0.446421 0.435785 0.00
      Apr 05 2024 0.437386 -0.00031 -0.07% 0.438069 0.440152 0.423723 0.00
      Apr 04 2024 0.437696 0.001256 0.29% 0.434725 0.452928 0.428181 0.00
      Apr 03 2024 0.43644 0.00532 1.23% 0.432289 0.442893 0.422113 0.00
      Apr 02 2024 0.43112 -0.031178 -6.74% 0.461181 0.461181 0.423446 0.00
      Apr 01 2024 0.462298 -0.0168 -3.51% 0.479383 0.479383 0.45001 0.00
      Mar 31 2024 0.479098 0.017693 3.83% 0.461437 0.480524 0.461437 0.00
      Mar 30 2024 0.461405 -0.001027 -0.22% 0.46185 0.469027 0.459032 0.00
      Mar 29 2024 0.462432 -0.00637 -1.36% 0.468535 0.47111 0.456927 0.00
      Mar 28 2024 0.468802 0.00924 2.01% 0.460379 0.474994 0.456079 0.00
      Mar 27 2024 0.459562 -0.012167 -2.58% 0.47184 0.482065 0.455486 0.00
      Mar 26 2024 0.471728 0.000725 0.15% 0.471215 0.483436 0.466805 0.00
      Mar 25 2024 0.471004 0.016448 3.62% 0.459813 0.479962 0.429288 0.00
      Mar 24 2024 0.454556 0.013354 3.03% 0.440139 0.456517 0.434399 0.00
      Mar 23 2024 0.441202 0.004876 1.12% 0.43787 0.450046 0.430403 0.00
      Mar 22 2024 0.436326 -0.023031 -5.01% 0.459813 0.465673 0.428326 0.00
      Mar 21 2024 0.459357 -0.003275 -0.71% 0.46129 0.47144 0.448721 0.00
      Mar 20 2024 0.462632 0.045263 10.84% 0.415557 0.464705 0.403138 0.00
      Mar 19 2024 0.417368 -0.046222 -9.97% 0.462791 0.465064 0.414977 0.00
      Mar 18 2024 0.463591 -0.014374 -3.01% 0.418063 0.47866 0.416734 0.00
      Mar 17 2024 0.477964 0.014979 3.24% 0.466829 0.483502 0.450282 0.00
      Mar 16 2024 0.462986 -0.029109 -5.92% 0.492818 0.496887 0.45802 0.00
      Mar 15 2024 0.492095 -0.01883 -3.69% 0.418063 0.499575 0.416734 0.00
      Mar 14 2024 0.510924 -0.016066 -3.05% 0.526426 0.527517 0.489641 0.00
      Mar 13 2024 0.526991 0.004363 0.83% 0.523079 0.536503 0.518483 0.00
      Mar 12 2024 0.522628 -0.012674 -2.37% 0.535791 0.538272 0.506814 0.00
      Mar 11 2024 0.535302 0.024265 4.75% 0.418063 0.537945 0.416734 0.00
      Mar 10 2024 0.511037 -0.004244 -0.82% 0.514401 0.521929 0.500472 0.00
      Mar 09 2024 0.515282 0.00323 0.63% 0.511938 0.5196 0.510574 0.00
      Mar 08 2024 0.512052 0.003862 0.76% 0.509646 0.526094 0.503806 0.00
      Mar 07 2024 0.50819 0.006688 1.33% 0.502908 0.51814 0.492205 0.00
      Mar 06 2024 0.501502 0.034891 7.48% 0.468223 0.512975 0.461136 0.00
      Mar 05 2024 0.466611 -0.011068 -2.32% 0.477954 0.50261 0.42671 0.00
      Mar 04 2024 0.477679 0.019527 4.26% 0.418063 0.479061 0.416734 0.00
      Mar 03 2024 0.458152 0.008039 1.79% 0.449931 0.459315 0.443616 0.00
      Mar 02 2024 0.450113 -0.00143 -0.32% 0.451432 0.455074 0.447365 0.00

      Your Recent History

      COIN
      LYNCUSD
      LYNC Network
      TSXV
      PTR
      Petromin Resources Ltd.
      Delayed Upgrade Clock