LinkedCoin LKC
Xếp hạng #?
09:29:19 20/06/2018
LinkedCoin (LKC)
Không hoạt động
Lịch sử giá LinkedCoin (LKC) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.00007080 | $0.00007335 | $0.00006063 | $0.00007335 | $34.62 | $0 |
| 2017-03-02 | $0.00007348 | $0.00008820 | $0.00006097 | $0.00006255 | $3.32 | $0 |
| 2017-03-03 | $0.00006254 | $0.00008926 | $0.00006254 | $0.00008925 | $1.68 | $0 |
| 2017-03-04 | $0.00008942 | $0.00008948 | $0.00005026 | $0.00006276 | $23.23 | $0 |
| 2017-03-05 | $0.00006271 | $0.00006336 | $0.00005016 | $0.00006336 | $10.49 | $0 |
| 2017-03-06 | $0.00006337 | $0.00008913 | $0.00006323 | $0.00008910 | $20.86 | $0 |
| 2017-03-07 | $0.00008912 | $0.00008917 | $0.00004819 | $0.00007341 | $14.22 | $0 |
| 2017-03-08 | $0.00007339 | $0.00007393 | $0.00005740 | $0.00005750 | $7.98 | $0 |
| 2017-03-09 | $0.00005752 | $0.00005987 | $0.00005706 | $0.00005942 | $1.93 | $0 |
| 2017-03-10 | $0.00005947 | $0.00006352 | $0.00005883 | $0.00006146 | $0.6146 | $0 |
| 2017-03-13 | $0.00006096 | $0.00006187 | $0.00004872 | $0.00006160 | $8.96 | $0 |
| 2017-03-14 | $0.00006161 | $0.00006161 | $0.00004883 | $0.00004960 | $31.63 | $0 |
| 2017-03-15 | $0.00004961 | $0.00005006 | $0.00002482 | $0.00004998 | $32.65 | $0 |
| 2017-03-16 | $0.00005005 | $0.00005032 | $0.00003457 | $0.00003563 | $5.27 | $0 |
| 2017-03-17 | $0.00003540 | $0.00003540 | $0.00003333 | $0.00003340 | $0.1503 | $0 |
| 2017-03-18 | $0.00003291 | $0.00003300 | $0.00002873 | $0.00002921 | $5.69 | $0 |
| 2017-03-19 | $0.00002930 | $0.00004280 | $0.00002930 | $0.00004147 | $2.37 | $0 |
| 2017-03-20 | $0.00004149 | $0.00004231 | $0.00003128 | $0.00003163 | $2.02 | $0 |
| 2017-03-21 | $0.00003166 | $0.00003280 | $0.00003166 | $0.00003262 | $0.6362 | $0 |
| 2017-03-22 | $0.00003324 | $0.00004416 | $0.00003301 | $0.00004197 | $4.98 | $0 |
| 2017-03-23 | $0.00004200 | $0.00004229 | $0.00003088 | $0.00003116 | $7.37 | $0 |
| 2017-03-24 | $0.00003115 | $0.00003959 | $0.00002939 | $0.00003750 | $1.34 | $0 |
| 2017-03-25 | $0.00003746 | $0.00003903 | $0.00002711 | $0.00003891 | $12.88 | $0 |
| 2017-03-26 | $0.00003896 | $0.00007979 | $0.00003817 | $0.00006767 | $6,022.94 | $0 |
| 2017-03-27 | $0.00006804 | $0.00007222 | $0.00004890 | $0.00005229 | $97.20 | $0 |
| 2017-03-28 | $0.00005223 | $0.00007441 | $0.00005139 | $0.00007330 | $17.26 | $0 |
| 2017-03-29 | $0.00007323 | $0.00007323 | $0.00004113 | $0.00004160 | $10.75 | $0 |
| 2017-03-30 | $0.00004169 | $0.00005209 | $0.00004080 | $0.00004106 | $1.89 | $0 |
| 2017-03-31 | $0.00004107 | $0.00004171 | $0.00004107 | $0.00004162 | $0.3290 | $0 |