LinkedCoin LKC
Xếp hạng #?
09:29:19 20/06/2018
LinkedCoin (LKC)
Không hoạt động
Lịch sử giá LinkedCoin (LKC) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.0002014 | $0.0005064 | $0.0001030 | $0.0005056 | $297.71 | $0 |
| 2016-09-02 | $0.0005056 | $0.0005056 | $0.0001886 | $0.0002060 | $59.98 | $0 |
| 2016-09-03 | $0.0002060 | $0.0005246 | $0.0002058 | $0.0002340 | $269.16 | $0 |
| 2016-09-04 | $0.0002342 | $0.0005333 | $0.0002338 | $0.0002921 | $227.33 | $0 |
| 2016-09-05 | $0.0002923 | $0.0004612 | $0.0001941 | $0.0001941 | $72.39 | $0 |
| 2016-09-06 | $0.0001941 | $0.0002731 | $0.0001819 | $0.0001831 | $42.59 | $0 |
| 2016-09-07 | $0.0001831 | $0.0002443 | $0.0001583 | $0.0001790 | $50.94 | $0 |
| 2016-09-08 | $0.0001790 | $0.0003412 | $0.0001786 | $0.0002067 | $77.75 | $0 |
| 2016-09-09 | $0.0002067 | $0.0002069 | $0.0001986 | $0.0002055 | $97.73 | $0 |
| 2016-09-10 | $0.0002056 | $0.0002375 | $0.0001992 | $0.0002245 | $64.09 | $0 |
| 2016-09-11 | $0.0002245 | $0.0003493 | $0.0001931 | $0.0002063 | $173.83 | $0 |
| 2016-09-12 | $0.0002064 | $0.0002430 | $0.0001937 | $0.0002129 | $60.70 | $0 |
| 2016-09-13 | $0.0002129 | $0.0003106 | $0.0002126 | $0.0002315 | $109.20 | $0 |
| 2016-09-14 | $0.0002314 | $0.0002441 | $0.0001283 | $0.0001344 | $48.44 | $0 |
| 2016-09-15 | $0.0001343 | $0.0002381 | $0.0001340 | $0.0001700 | $109.54 | $0 |
| 2016-09-16 | $0.0001700 | $0.0001702 | $0.0001579 | $0.0001700 | $16.49 | $0 |
| 2016-09-17 | $0.0001700 | $0.0002188 | $0.0001700 | $0.0002167 | $9.21 | $0 |
| 2016-09-18 | $0.0002168 | $0.0003581 | $0.0002168 | $0.0003039 | $5.92 | $0 |
| 2016-09-19 | $0.0003039 | $0.0003044 | $0.0001661 | $0.0001966 | $84.46 | $0 |
| 2016-09-20 | $0.0001966 | $0.0002011 | $0.0001885 | $0.0001886 | $63.50 | $0 |
| 2016-09-21 | $0.0001871 | $0.0001871 | $0.0001430 | $0.0001493 | $32.83 | $0 |
| 2016-09-22 | $0.0001493 | $0.0001496 | $0.0001325 | $0.0001325 | $25.91 | $0 |
| 2016-09-23 | $0.0001325 | $0.002368 | $0.0001228 | $0.0002018 | $5,531.74 | $0 |
| 2016-09-24 | $0.0002018 | $0.0007214 | $0.0001985 | $0.0003075 | $1,490.09 | $0 |
| 2016-09-25 | $0.0003075 | $0.0003319 | $0.0002353 | $0.0002581 | $143.09 | $0 |
| 2016-09-26 | $0.0002580 | $0.0003109 | $0.0001592 | $0.0001592 | $59.28 | $0 |
| 2016-09-27 | $0.0001592 | $0.0002004 | $0.0001461 | $0.0001820 | $60.29 | $0 |
| 2016-09-28 | $0.0001820 | $0.0001821 | $0.0001456 | $0.0001514 | $86.98 | $0 |
| 2016-09-29 | $0.0001515 | $0.0001517 | $0.00007881 | $0.00008851 | $186.60 | $0 |
| 2016-09-30 | $0.00008853 | $0.0001080 | $0.00008822 | $0.00009963 | $40.38 | $0 |