LinkedCoin LKC
Xếp hạng #?
09:29:19 20/06/2018
LinkedCoin (LKC)
Không hoạt động
Lịch sử giá LinkedCoin (LKC) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.00004859 | $0.00006824 | $0.00004846 | $0.00006819 | $0.3906 | $0 |
| 2017-01-02 | $0.0001112 | $0.0001119 | $0.00008112 | $0.00009141 | $26.57 | $0 |
| 2017-01-03 | $0.00009141 | $0.00009259 | $0.00006483 | $0.00006650 | $1.41 | $0 |
| 2017-01-04 | $0.00006648 | $0.0001375 | $0.00006429 | $0.0001368 | $51.33 | $0 |
| 2017-01-05 | $0.0001370 | $0.0001372 | $0.00004815 | $0.00005053 | $22.05 | $0 |
| 2017-01-06 | $0.00005067 | $0.00006007 | $0.00004880 | $0.00005413 | $1.78 | $0 |
| 2017-01-07 | $0.00005421 | $0.00007969 | $0.00005041 | $0.00007566 | $10.87 | $0 |
| 2017-01-08 | $0.00007567 | $0.00007567 | $0.00004116 | $0.00005307 | $1.98 | $0 |
| 2017-01-09 | $0.00005315 | $0.00007602 | $0.00003699 | $0.00003721 | $27.68 | $0 |
| 2017-01-10 | $0.00003719 | $0.00005471 | $0.00003650 | $0.00005446 | $1.12 | $0 |
| 2017-01-11 | $0.00005446 | $0.00005512 | $0.00003084 | $0.00003417 | $8.98 | $0 |
| 2017-01-12 | $0.00003417 | $0.00004943 | $0.00003327 | $0.00004888 | $18.20 | $0 |
| 2017-01-13 | $0.00004878 | $0.00005630 | $0.00003330 | $0.00003339 | $31.32 | $0 |
| 2017-01-14 | $0.00003344 | $0.00009734 | $0.00003344 | $0.00007942 | $57.35 | $0 |
| 2017-01-15 | $0.00007939 | $0.00007980 | $0.00005104 | $0.00007614 | $2.58 | $0 |
| 2017-01-16 | $0.00007614 | $0.0001082 | $0.00004655 | $0.00004664 | $18.78 | $0 |
| 2017-01-17 | $0.00004665 | $0.0001557 | $0.00004417 | $0.00009591 | $273.02 | $0 |
| 2017-01-18 | $0.00009597 | $0.0001560 | $0.00008468 | $0.00009945 | $122.96 | $0 |
| 2017-01-19 | $0.00009986 | $0.0001040 | $0.00004907 | $0.00005416 | $41.99 | $0 |
| 2017-01-20 | $0.00005414 | $0.00007195 | $0.00005385 | $0.00007160 | $32.50 | $0 |
| 2017-01-21 | $0.00007160 | $0.0001378 | $0.00005529 | $0.0001378 | $2,571.01 | $0 |
| 2017-01-22 | $0.0001378 | $0.0001378 | $0.00005411 | $0.00007031 | $35.92 | $0 |
| 2017-01-23 | $0.00007040 | $0.00007624 | $0.00005325 | $0.00007102 | $17.75 | $0 |
| 2017-01-24 | $0.00007018 | $0.00007018 | $0.00004823 | $0.00006735 | $6.95 | $0 |
| 2017-01-25 | $0.00006738 | $0.00008129 | $0.00006438 | $0.00007267 | $1.49 | $0 |
| 2017-01-26 | $0.00007274 | $0.00007274 | $0.00004582 | $0.00006210 | $55.25 | $0 |
| 2017-01-27 | $0.00006211 | $0.00006463 | $0.00006073 | $0.00006438 | $4.48 | $0 |
| 2017-01-28 | $0.00006438 | $0.00006467 | $0.00006438 | $0.00006451 | $2.13 | $0 |
| 2017-01-29 | $0.00006451 | $0.0001967 | $0.00005017 | $0.0001490 | $1,041.82 | $0 |
| 2017-01-30 | $0.0001490 | $0.0002142 | $0.0001180 | $0.0001261 | $515.11 | $0 |
| 2017-01-31 | $0.0001260 | $0.0002271 | $0.0001258 | $0.0001258 | $292.99 | $0 |