LinkedCoin LKC
Xếp hạng #?
09:29:19 20/06/2018
LinkedCoin (LKC)
Không hoạt động
Lịch sử giá LinkedCoin (LKC) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.00005041 | $0.00006484 | $0.00005018 | $0.00005297 | $28.28 | $0 |
| 2016-12-02 | $0.00005303 | $0.00008545 | $0.00005303 | $0.00007777 | $38.77 | $0 |
| 2016-12-03 | $0.00007779 | $0.0001002 | $0.00006119 | $0.00007711 | $42.58 | $0 |
| 2016-12-04 | $0.00007712 | $0.00009235 | $0.00006917 | $0.00008509 | $181.04 | $0 |
| 2016-12-05 | $0.00008513 | $0.00008513 | $0.00006014 | $0.00007587 | $10.98 | $0 |
| 2016-12-06 | $0.00007587 | $0.00009187 | $0.00006092 | $0.00007642 | $60.55 | $0 |
| 2016-12-07 | $0.00007642 | $0.00009907 | $0.00007597 | $0.00009215 | $47.11 | $0 |
| 2016-12-08 | $0.00009215 | $0.00009293 | $0.00006130 | $0.00007741 | $38.46 | $0 |
| 2016-12-09 | $0.00007739 | $0.00008500 | $0.00003862 | $0.00006182 | $41.89 | $0 |
| 2016-12-10 | $0.00006184 | $0.00006979 | $0.00004637 | $0.00006972 | $5.61 | $0 |
| 2016-12-11 | $0.00006973 | $0.00008760 | $0.00005367 | $0.00008527 | $15.65 | $0 |
| 2016-12-12 | $0.00008527 | $0.0002210 | $0.00005463 | $0.00009568 | $131.94 | $0 |
| 2016-12-13 | $0.00009568 | $0.0001023 | $0.00006251 | $0.00006253 | $5.74 | $0 |
| 2016-12-14 | $0.00006244 | $0.00007818 | $0.00006221 | $0.00007033 | $0.3517 | $0 |
| 2016-12-15 | $0.00007033 | $0.0001300 | $0.00005463 | $0.0001192 | $29.40 | $0 |
| 2016-12-16 | $0.0001192 | $0.0001194 | $0.00006577 | $0.00006904 | $13.26 | $0 |
| 2016-12-17 | $0.00006904 | $0.00007122 | $0.00005533 | $0.00005733 | $7.69 | $0 |
| 2016-12-18 | $0.00005733 | $0.00007922 | $0.00005733 | $0.00006324 | $5.38 | $0 |
| 2016-12-19 | $0.00006324 | $0.0001148 | $0.00006323 | $0.00006342 | $89.57 | $0 |
| 2016-12-20 | $0.00006338 | $0.00007075 | $0.00005792 | $0.00006779 | $2.54 | $0 |
| 2016-12-21 | $0.00006776 | $0.00007475 | $0.00006703 | $0.00007458 | $0.1044 | $0 |
| 2016-12-22 | $0.00006735 | $0.00007006 | $0.00006715 | $0.00006919 | $16.25 | $0 |
| 2016-12-23 | $0.00006916 | $0.0001355 | $0.00006916 | $0.0001260 | $63.01 | $0 |
| 2016-12-24 | $0.0001261 | $0.0001349 | $0.0001116 | $0.0001119 | $40.88 | $0 |
| 2016-12-25 | $0.0001120 | $0.0001140 | $0.00007037 | $0.00007173 | $29.32 | $0 |
| 2016-12-26 | $0.00007169 | $0.0001357 | $0.00007169 | $0.0001345 | $60.45 | $0 |
| 2016-12-27 | $0.0001346 | $0.0001348 | $0.00005861 | $0.00005878 | $28.38 | $0 |
| 2016-12-28 | $0.00005881 | $0.00008098 | $0.00005881 | $0.00006508 | $10.33 | $0 |
| 2016-12-29 | $0.00006509 | $0.00007580 | $0.00006145 | $0.00006177 | $2.38 | $0 |
| 2016-12-30 | $0.00006177 | $0.00008655 | $0.00005642 | $0.00008650 | $1.95 | $0 |
| 2016-12-31 | $0.00008651 | $0.0001133 | $0.00004773 | $0.00004858 | $18.58 | $0 |