LinkedCoin LKC
Xếp hạng #?
09:29:19 20/06/2018
LinkedCoin (LKC)
Không hoạt động
Lịch sử giá LinkedCoin (LKC) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.00008617 | $0.00008642 | $0.00008482 | $0.00008488 | $0.8488 | $0 |
| 2016-08-02 | $0.00008490 | $0.00008580 | $0.00008081 | $0.00008081 | $0.8081 | $0 |
| 2016-08-03 | $0.0001182 | $0.0002555 | $0.0001182 | $0.0002549 | $337.67 | $0 |
| 2016-08-04 | $0.0002548 | $0.0002891 | $0.0001712 | $0.0002891 | $813.08 | $0 |
| 2016-08-05 | $0.0002891 | $0.0005640 | $0.0002575 | $0.0005463 | $697.50 | $0 |
| 2016-08-06 | $0.0005463 | $0.0007039 | $0.0004194 | $0.0005960 | $5,503.88 | $0 |
| 2016-08-07 | $0.0005960 | $0.001168 | $0.0004125 | $0.0007339 | $3,932.14 | $0 |
| 2016-08-08 | $0.0007339 | $0.001125 | $0.0004378 | $0.0006982 | $3,244.66 | $0 |
| 2016-08-09 | $0.0006982 | $0.0007005 | $0.0005182 | $0.0005702 | $2,548.14 | $0 |
| 2016-08-10 | $0.0005700 | $0.0007002 | $0.0004412 | $0.0005921 | $2,789.92 | $0 |
| 2016-08-11 | $0.0005921 | $0.0006344 | $0.0005118 | $0.0005891 | $238.28 | $0 |
| 2016-08-12 | $0.0005888 | $0.0006339 | $0.0005814 | $0.0006338 | $246.18 | $0 |
| 2016-08-13 | $0.0006336 | $0.0007062 | $0.0004541 | $0.0004707 | $1,621.74 | $0 |
| 2016-08-14 | $0.0004707 | $0.0006491 | $0.0004680 | $0.0006491 | $108.13 | $0 |
| 2016-08-15 | $0.0006491 | $0.0006494 | $0.0005173 | $0.0005189 | $188.63 | $0 |
| 2016-08-16 | $0.0005189 | $0.0005677 | $0.0005189 | $0.0005363 | $217.08 | $0 |
| 2016-08-17 | $0.0005366 | $0.0006021 | $0.0005324 | $0.0005324 | $111.00 | $0 |
| 2016-08-18 | $0.0004690 | $0.0008486 | $0.0004343 | $0.0004642 | $1,027.56 | $0 |
| 2016-08-19 | $0.0004642 | $0.0004929 | $0.0004526 | $0.0004928 | $118.19 | $0 |
| 2016-08-20 | $0.0004932 | $0.0006762 | $0.0004743 | $0.0004959 | $347.83 | $0 |
| 2016-08-21 | $0.0004961 | $0.0005857 | $0.0003326 | $0.0004355 | $231.01 | $0 |
| 2016-08-22 | $0.0004355 | $0.0006949 | $0.0004323 | $0.0004371 | $238.39 | $0 |
| 2016-08-23 | $0.0004371 | $0.0006763 | $0.0004219 | $0.0004273 | $178.32 | $0 |
| 2016-08-24 | $0.0004273 | $0.0005673 | $0.0004117 | $0.0004206 | $138.18 | $0 |
| 2016-08-25 | $0.0004206 | $0.0005767 | $0.0003252 | $0.0003268 | $117.12 | $0 |
| 2016-08-26 | $0.0003267 | $0.0004028 | $0.0001860 | $0.0001906 | $72.58 | $0 |
| 2016-08-27 | $0.0001906 | $0.0004410 | $0.00009190 | $0.0001119 | $315.54 | $0 |
| 2016-08-28 | $0.0001119 | $0.0002058 | $0.0001119 | $0.0001337 | $54.79 | $0 |
| 2016-08-29 | $0.0001337 | $0.0003743 | $0.0001337 | $0.0001871 | $204.46 | $0 |
| 2016-08-30 | $0.0001871 | $0.0004005 | $0.0001871 | $0.0002587 | $126.36 | $0 |
| 2016-08-31 | $0.0002587 | $0.0002654 | $0.0002008 | $0.0002014 | $0.05771 | $0 |