LinkedCoin LKC
Xếp hạng #?
09:29:19 20/06/2018
LinkedCoin (LKC)
Không hoạt động
Lịch sử giá LinkedCoin (LKC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.00004338 | $0.00004338 | $0.00004244 | $0.00004322 | $9.23 | $0 |
| 2017-04-02 | $0.00004322 | $0.00005497 | $0.00004302 | $0.00004409 | $7.45 | $0 |
| 2017-04-03 | $0.00004412 | $0.00005759 | $0.00004412 | $0.00005719 | $9.16 | $0 |
| 2017-04-04 | $0.00005728 | $0.00005768 | $0.00003432 | $0.00004533 | $3.83 | $0 |
| 2017-04-05 | $0.00004537 | $0.00006747 | $0.00004455 | $0.00004499 | $344.07 | $0 |
| 2017-04-06 | $0.00004503 | $0.00004753 | $0.00004503 | $0.00004731 | $21.84 | $0 |
| 2017-04-07 | $0.00004716 | $0.00004722 | $0.00003518 | $0.00003531 | $16.52 | $0 |
| 2017-04-08 | $0.00003518 | $0.00003555 | $0.00003488 | $0.00003528 | $2.84 | $0 |
| 2017-04-09 | $0.00003530 | $0.00005921 | $0.00003527 | $0.00003564 | $1.39 | $0 |
| 2017-04-10 | $0.00003562 | $0.00003571 | $0.00003537 | $0.00003561 | $38.13 | $0 |
| 2017-04-11 | $0.00003562 | $0.00007248 | $0.00003562 | $0.00004820 | $57.69 | $0 |
| 2017-04-12 | $0.00004819 | $0.00006015 | $0.00004790 | $0.00004801 | $0.9346 | $0 |
| 2017-04-13 | $0.00004804 | $0.00007124 | $0.00003469 | $0.00003508 | $19.99 | $0 |
| 2017-04-14 | $0.00003511 | $0.00003572 | $0.00003479 | $0.00003521 | $3.44 | $0 |
| 2017-04-17 | $0.00004713 | $0.00005975 | $0.00004691 | $0.00005970 | $4.78 | $0 |
| 2017-04-18 | $0.00005969 | $0.00006088 | $0.00005969 | $0.00006058 | $37.27 | $0 |
| 2017-04-19 | $0.00006061 | $0.00006078 | $0.00004820 | $0.00004841 | $7.51 | $0 |
| 2017-04-20 | $0.00004844 | $0.00004856 | $0.00004834 | $0.00004856 | $7.39 | $0 |
| 2017-04-21 | $0.00003663 | $0.00003666 | $0.00003647 | $0.00003666 | $12.71 | $0 |
| 2017-04-22 | $0.00003668 | $0.00004942 | $0.00003625 | $0.00004927 | $0.1658 | $0 |
| 2017-04-23 | $0.00004928 | $0.00004929 | $0.00004816 | $0.00004829 | $4.90 | $0 |
| 2017-04-24 | $0.00004839 | $0.00006128 | $0.00003640 | $0.00003750 | $18.45 | $0 |
| 2017-04-25 | $0.00003751 | $0.00006338 | $0.00003750 | $0.00006327 | $5.45 | $0 |
| 2017-04-26 | $0.00006330 | $0.00006471 | $0.00006330 | $0.00006471 | $1.22 | $0 |
| 2017-04-28 | $0.00003934 | $0.00003951 | $0.00003877 | $0.00003949 | $8.86 | $0 |
| 2017-04-29 | $0.00003954 | $0.00005269 | $0.00003946 | $0.00003965 | $8.74 | $0 |
| 2017-04-30 | $0.00003966 | $0.00004044 | $0.00003945 | $0.00004044 | $9.83 | $0 |