LinkedCoin LKC
Xếp hạng #?
09:29:19 20/06/2018
LinkedCoin (LKC)
Không hoạt động
Lịch sử giá LinkedCoin (LKC) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.00009964 | $0.0001866 | $0.00009912 | $0.0001860 | $29.78 | $0 |
| 2016-10-02 | $0.0001754 | $0.0002264 | $0.00008536 | $0.0001283 | $32.81 | $0 |
| 2016-10-03 | $0.0001283 | $0.0001283 | $0.00007899 | $0.00009723 | $86.86 | $0 |
| 2016-10-04 | $0.00009724 | $0.0001099 | $0.00008538 | $0.00009763 | $16.11 | $0 |
| 2016-10-05 | $0.00009763 | $0.0001105 | $0.00008576 | $0.00008576 | $10.10 | $0 |
| 2016-10-06 | $0.00008575 | $0.0001534 | $0.00008565 | $0.0001337 | $10.27 | $0 |
| 2016-10-07 | $0.0001337 | $0.0001393 | $0.00008920 | $0.00009326 | $11.85 | $0 |
| 2016-10-08 | $0.00009331 | $0.0001189 | $0.00008748 | $0.00009536 | $51.69 | $0 |
| 2016-10-09 | $0.00009536 | $0.0001420 | $0.00009259 | $0.0001419 | $12.35 | $0 |
| 2016-10-10 | $0.0001419 | $0.0001820 | $0.0001038 | $0.0001807 | $101.70 | $0 |
| 2016-10-11 | $0.0001807 | $0.0001842 | $0.0001065 | $0.0001072 | $215.09 | $0 |
| 2016-10-12 | $0.0001071 | $0.0001727 | $0.0001026 | $0.0001718 | $7.20 | $0 |
| 2016-10-13 | $0.0001717 | $0.0001717 | $0.00009538 | $0.0001338 | $25.59 | $0 |
| 2016-10-14 | $0.0001338 | $0.0003822 | $0.00006114 | $0.0001153 | $1,553.83 | $0 |
| 2016-10-15 | $0.0001153 | $0.0001391 | $0.0001111 | $0.0001183 | $11.01 | $0 |
| 2016-10-16 | $0.0001183 | $0.0001279 | $0.0001091 | $0.0001091 | $12.34 | $0 |
| 2016-10-17 | $0.0001091 | $0.0001106 | $0.00009394 | $0.00009402 | $17.96 | $0 |
| 2016-10-18 | $0.00009402 | $0.00009619 | $0.00006996 | $0.00007017 | $2.20 | $0 |
| 2016-10-19 | $0.00007018 | $0.0001148 | $0.00007011 | $0.0001133 | $5.93 | $0 |
| 2016-10-20 | $0.0001133 | $0.0001133 | $0.00006293 | $0.00006310 | $5.28 | $0 |
| 2016-10-21 | $0.00006309 | $0.00008861 | $0.00006308 | $0.00006357 | $27.62 | $0 |
| 2016-10-22 | $0.00006356 | $0.00008556 | $0.00006356 | $0.00008545 | $0.2743 | $0 |
| 2016-10-23 | $0.00008545 | $0.00008569 | $0.00006539 | $0.00006569 | $7.02 | $0 |
| 2016-10-24 | $0.00006572 | $0.00009547 | $0.00005876 | $0.00009505 | $58.85 | $0 |
| 2016-10-25 | $0.00009505 | $0.00009918 | $0.00005914 | $0.00005922 | $10.57 | $0 |
| 2016-10-26 | $0.00005923 | $0.00005988 | $0.00004826 | $0.00005576 | $42.90 | $0 |
| 2016-10-27 | $0.00005575 | $0.00006010 | $0.00004985 | $0.00005795 | $16.53 | $0 |
| 2016-10-28 | $0.00005798 | $0.00005968 | $0.00004818 | $0.00005516 | $14.74 | $0 |
| 2016-10-29 | $0.00005517 | $0.00007204 | $0.00005517 | $0.00007147 | $10.72 | $0 |
| 2016-10-30 | $0.00007145 | $0.00007145 | $0.00005131 | $0.00006636 | $34.68 | $0 |
| 2016-10-31 | $0.00006636 | $0.00007034 | $0.00006434 | $0.00007002 | $2.50 | $0 |