Lyn (LYN) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Lyn (LYN) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Lyn 的交易价格为 $0.03，24 小时波动区间为 $0.03–$0.03，成交量为 $8.77M。下表让您逐日追踪价格走势。
Open
$0.03
High
$0.03
Low
$0.03
Volume (24h)
$8.77M
Market Cap
$28.6M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 4, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | ++7.40% | $8.77M | — | — |
| Oct 4, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +9.66% | $1.12B | $32.81M | $592.12M |
| Oct 3, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | -3.11% | $1.28B | $33.6M | $592.06M |
| Oct 2, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | -1.53% | $1.15B | $30.9M | $563.55M |
| Oct 1, 2026 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | +8.06% | $1.36B | $34.89M | $672.88M |
| Sep 30, 2026 | $0.04 | $0.04 | $0.02 | $0.03 | $0.02 | -31.09% | $1.96B | $53.1M | $950.06M |
| Sep 29, 2026 | $0.04 | $0.05 | $0.03 | $0.04 | $0.04 | -12.36% | $527.57M | $20.77M | $268.99M |
| Sep 28, 2026 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | +0.07% | $463.86M | $19.16M | $226.94M |
| Sep 27, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +0.17% | $260.55M | $10.43M | $117.52M |
| Sep 26, 2026 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | -11.17% | $927.84M | $40.92M | $410.54M |
| Sep 25, 2026 | $0.04 | $0.07 | $0.04 | $0.06 | $0.05 | +17.65% | $2.42B | $140.01M | $1.21B |
| Sep 24, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -0.73% | $35.11M | $1.39M | $17.66M |
| Sep 23, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -2.59% | $126.92M | $5.09M | $54.75M |
| Sep 22, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +3.97% | $158.31M | $6.53M | $72.25M |
| Sep 21, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +10.59% | $209.16M | $8.24M | $98.35M |
| Sep 20, 2026 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | +0.06% | $41.61M | $1.47M | $19.14M |
| Sep 19, 2026 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | -1.45% | $27.09M | $952.71K | $13.13M |
| Sep 18, 2026 | $0.03 | $0.04 | $0.03 | $0.03 | $0.04 | +6.13% | $35.5M | $1.24M | $16.72M |
| Sep 17, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +1.60% | $15M | $503.18K | $7.37M |
| Sep 16, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -1.66% | $31.14M | $1.02M | $14.96M |
| Sep 15, 2026 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | -3.13% | $30.41M | $1.04M | $15.27M |
| Sep 14, 2026 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | -0.71% | $24.99M | $871.75K | $12.29M |
| Sep 13, 2026 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | -1.57% | $35.14M | $1.26M | $17.18M |
| Sep 12, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -0.56% | $20.37M | $727.27K | $10.37M |
| Sep 11, 2026 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | +1.50% | $29.19M | $1.04M | $14.12M |
| Sep 10, 2026 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | +4.19% | $71.7M | $2.52M | $33.56M |
| Sep 9, 2026 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | -7.05% | $92.54M | $3.21M | $41.64M |
| Sep 8, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +1.87% | $82.85M | $2.99M | $33.68M |
| Sep 7, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -1.87% | $76.5M | $2.76M | $34.62M |
| Sep 6, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +1.20% | $88.99M | $3.25M | $41.45M |
| Sep 5, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +1.78% | $58.72M | $2.13M | $25.35M |
Lyn Historical Data FAQ
Lyn 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Lyn 真实的每日交易历史。
LYN 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 LYN 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Lyn 的 24 小时区间是多少？expand_more
过去 24 小时 Lyn 在 $0.03–$0.03 之间交易，当前价格为 $0.03。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。