LinkedCoin LKC
Xếp hạng #?
09:29:19 20/06/2018
LinkedCoin (LKC)
Không hoạt động
Lịch sử giá LinkedCoin (LKC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.00005711 | $0.00006882 | $0.00005711 | $0.00006834 | $22.24 | $0 |
| 2016-11-02 | $0.00006836 | $0.00006840 | $0.00006219 | $0.00006653 | $2.05 | $0 |
| 2016-11-03 | $0.00006667 | $0.00007422 | $0.00005425 | $0.00005507 | $20.91 | $0 |
| 2016-11-04 | $0.00005510 | $0.00007892 | $0.00005485 | $0.00007003 | $1.46 | $0 |
| 2016-11-05 | $0.00007002 | $0.00007005 | $0.00004429 | $0.00005460 | $22.34 | $0 |
| 2016-11-06 | $0.00005460 | $0.00005655 | $0.00005399 | $0.00005643 | $4.90 | $0 |
| 2016-11-07 | $0.00005625 | $0.00005645 | $0.00005601 | $0.00005623 | $5.09 | $0 |
| 2016-11-08 | $0.00005625 | $0.00005704 | $0.00005619 | $0.00005681 | $7.51 | $0 |
| 2016-11-09 | $0.00005679 | $0.00006560 | $0.00005669 | $0.00006508 | $16.49 | $0 |
| 2016-11-10 | $0.00006509 | $0.00006509 | $0.00005690 | $0.00005724 | $0.5845 | $0 |
| 2016-11-11 | $0.00005724 | $0.00005736 | $0.00004286 | $0.00004615 | $15.93 | $0 |
| 2016-11-12 | $0.00004615 | $0.00004619 | $0.00001408 | $0.00004335 | $4.83 | $0 |
| 2016-11-13 | $0.00004335 | $0.00005993 | $0.00003792 | $0.00004915 | $8.09 | $0 |
| 2016-11-14 | $0.00004914 | $0.00004944 | $0.00004899 | $0.00004932 | $0.5414 | $0 |
| 2016-11-15 | $0.00004935 | $0.00007116 | $0.00002847 | $0.00007116 | $12.19 | $0 |
| 2016-11-16 | $0.00007116 | $0.00007116 | $0.00002928 | $0.00003915 | $42.51 | $0 |
| 2016-11-17 | $0.00003914 | $0.00004502 | $0.00003475 | $0.00003484 | $5.03 | $0 |
| 2016-11-18 | $0.00003482 | $0.00005991 | $0.00002999 | $0.00003007 | $36.45 | $0 |
| 2016-11-19 | $0.00003006 | $0.00006050 | $0.00003000 | $0.00006012 | $22.50 | $0 |
| 2016-11-20 | $0.00006013 | $0.00006044 | $0.00003590 | $0.00004365 | $38.32 | $0 |
| 2016-11-21 | $0.00004365 | $0.0001730 | $0.00004354 | $0.00006201 | $661.70 | $0 |
| 2016-11-22 | $0.00006198 | $0.00007969 | $0.00005185 | $0.00006703 | $27.91 | $0 |
| 2016-11-23 | $0.00006703 | $0.00007402 | $0.00004753 | $0.00004765 | $15.47 | $0 |
| 2016-11-24 | $0.00004765 | $0.0001154 | $0.00004741 | $0.00007651 | $135.30 | $0 |
| 2016-11-25 | $0.00007649 | $0.00009538 | $0.00005910 | $0.00007416 | $19.26 | $0 |
| 2016-11-26 | $0.00007416 | $0.0001078 | $0.00006567 | $0.0001068 | $36.97 | $0 |
| 2016-11-27 | $0.0001067 | $0.0001068 | $0.00004467 | $0.00007298 | $147.94 | $0 |
| 2016-11-28 | $0.00007303 | $0.0001097 | $0.00005205 | $0.00005226 | $127.04 | $0 |
| 2016-11-29 | $0.00005227 | $0.00007383 | $0.00005168 | $0.00005886 | $22.48 | $0 |
| 2016-11-30 | $0.00005885 | $0.00005895 | $0.00005036 | $0.00005041 | $13.27 | $0 |