LinkedCoin LKC
Xếp hạng #?
09:29:19 20/06/2018
LinkedCoin (LKC)
Không hoạt động
Lịch sử giá LinkedCoin (LKC) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.0001258 | $0.0002289 | $0.0001258 | $0.0001879 | $289.74 | $0 |
| 2017-02-02 | $0.0001879 | $0.0001891 | $0.0001282 | $0.0001315 | $172.98 | $0 |
| 2017-02-03 | $0.0001315 | $0.0001438 | $0.0001122 | $0.0001339 | $62.15 | $0 |
| 2017-02-04 | $0.0001341 | $0.0001360 | $0.0001117 | $0.0001147 | $19.82 | $0 |
| 2017-02-05 | $0.0001148 | $0.0001356 | $0.0001027 | $0.0001233 | $26.11 | $0 |
| 2017-02-06 | $0.0001234 | $0.0001248 | $0.00009315 | $0.00009343 | $10.63 | $0 |
| 2017-02-07 | $0.00009361 | $0.0001380 | $0.00009361 | $0.00009552 | $62.58 | $0 |
| 2017-02-08 | $0.00009561 | $0.0001285 | $0.00009337 | $0.0001276 | $72.22 | $0 |
| 2017-02-09 | $0.0001278 | $0.0001414 | $0.00009564 | $0.00009944 | $19.96 | $0 |
| 2017-02-10 | $0.00009956 | $0.00009989 | $0.00008646 | $0.00009887 | $7.29 | $0 |
| 2017-02-11 | $0.00009889 | $0.0001211 | $0.00009852 | $0.0001205 | $63.01 | $0 |
| 2017-02-12 | $0.0001204 | $0.0001204 | $0.0001097 | $0.0001199 | $0.5740 | $0 |
| 2017-02-13 | $0.0001199 | $0.0001203 | $0.00009901 | $0.00009906 | $2.25 | $0 |
| 2017-02-14 | $0.00009917 | $0.0001412 | $0.00009908 | $0.0001406 | $103.82 | $0 |
| 2017-02-15 | $0.0001409 | $0.0001512 | $0.0001404 | $0.0001410 | $69.81 | $0 |
| 2017-02-16 | $0.0001411 | $0.0001535 | $0.0001411 | $0.0001438 | $24.15 | $0 |
| 2017-02-17 | $0.0001437 | $0.0001474 | $0.0001436 | $0.0001465 | $8.06 | $0 |
| 2017-02-18 | $0.0001469 | $0.0001486 | $0.0001466 | $0.0001476 | $20.29 | $0 |
| 2017-02-19 | $0.0001477 | $0.0001480 | $0.0001461 | $0.0001467 | $13.76 | $0 |
| 2017-02-20 | $0.0001468 | $0.0001621 | $0.0001458 | $0.0001620 | $55.49 | $0 |
| 2017-02-21 | $0.0001619 | $0.0001621 | $0.0001438 | $0.0001450 | $28.70 | $0 |
| 2017-02-22 | $0.0001449 | $0.0001463 | $0.0001321 | $0.0001453 | $99.73 | $0 |
| 2017-02-23 | $0.0001452 | $0.0001470 | $0.0001022 | $0.0001400 | $330.14 | $0 |
| 2017-02-24 | $0.0001407 | $0.0001440 | $0.0001164 | $0.0001174 | $8.75 | $0 |
| 2017-02-25 | $0.0001170 | $0.0001175 | $0.0001026 | $0.0001029 | $18.29 | $0 |
| 2017-02-26 | $0.0001030 | $0.0001045 | $0.00008084 | $0.00009322 | $38.85 | $0 |
| 2017-02-27 | $0.00009310 | $0.00009456 | $0.00008145 | $0.00009440 | $15.15 | $0 |
| 2017-02-28 | $0.00009446 | $0.00009546 | $0.00007066 | $0.00007080 | $49.47 | $0 |