LinkedCoin LKC
Xếp hạng #?
09:29:19 20/06/2018
LinkedCoin (LKC)
Không hoạt động
Lịch sử giá LinkedCoin (LKC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.00004045 | $0.00007172 | $0.00004045 | $0.00005686 | $64.30 | $0 |
| 2017-05-02 | $0.00005684 | $0.00005896 | $0.00004297 | $0.00004358 | $16.50 | $0 |
| 2017-05-03 | $0.00004361 | $0.00007464 | $0.00004342 | $0.00007450 | $43.70 | $0 |
| 2017-05-04 | $0.00007454 | $0.00007540 | $0.00004561 | $0.00006151 | $26.85 | $0 |
| 2017-05-05 | $0.00006163 | $0.00006472 | $0.00004591 | $0.00004666 | $7.47 | $0 |
| 2017-05-06 | $0.00004670 | $0.00004736 | $0.00004627 | $0.00004736 | $0.2368 | $0 |
| 2017-05-07 | $0.00004738 | $0.00006338 | $0.00004679 | $0.00004790 | $0.8170 | $0 |
| 2017-05-08 | $0.00004791 | $0.0001206 | $0.00004791 | $0.0001206 | $216.48 | $0 |
| 2017-05-09 | $0.0001207 | $0.0001283 | $0.00006820 | $0.00007021 | $9.06 | $0 |
| 2017-05-10 | $0.00007026 | $0.00007042 | $0.00005185 | $0.00005274 | $6.08 | $0 |
| 2017-05-11 | $0.00005284 | $0.00007432 | $0.00005226 | $0.00005476 | $20.34 | $0 |
| 2017-05-12 | $0.00005481 | $0.00005493 | $0.00005000 | $0.00005097 | $6.99 | $0 |
| 2017-05-13 | $0.00005087 | $0.00008886 | $0.00004847 | $0.00008868 | $20.65 | $0 |
| 2017-05-14 | $0.00008896 | $0.00009072 | $0.00005277 | $0.00005370 | $11.18 | $0 |
| 2017-05-15 | $0.00005373 | $0.00007168 | $0.00005074 | $0.00005192 | $9.74 | $0 |
| 2017-05-16 | $0.00005185 | $0.00005262 | $0.00005055 | $0.00005218 | $10.02 | $0 |
| 2017-05-17 | $0.00005216 | $0.00005355 | $0.00005161 | $0.00005330 | $2.20 | $0 |
| 2017-05-18 | $0.00007452 | $0.00007452 | $0.00005572 | $0.00005654 | $1.27 | $0 |
| 2017-05-19 | $0.00005657 | $0.00007786 | $0.00005657 | $0.00005894 | $9.85 | $0 |
| 2017-05-20 | $0.00005887 | $0.00008191 | $0.00005887 | $0.00008186 | $5.06 | $0 |
| 2017-05-21 | $0.00008183 | $0.0001234 | $0.00005993 | $0.00008131 | $270.22 | $0 |
| 2017-05-22 | $0.00008158 | $0.0001123 | $0.00006147 | $0.00008443 | $23.89 | $0 |
| 2017-05-23 | $0.00008430 | $0.0002253 | $0.00008430 | $0.0001355 | $1,145.94 | $0 |
| 2017-05-24 | $0.0001357 | $0.0001632 | $0.00009595 | $0.00009758 | $154.23 | $0 |
| 2017-05-25 | $0.00009740 | $0.0001380 | $0.00008981 | $0.00009224 | $52.32 | $0 |
| 2017-05-26 | $0.00009156 | $0.0001524 | $0.00009156 | $0.0001115 | $118.49 | $0 |
| 2017-05-27 | $0.0001119 | $0.0001152 | $0.00007540 | $0.0001017 | $10.82 | $0 |
| 2017-05-28 | $0.0001023 | $0.0001064 | $0.00008361 | $0.00008702 | $102.54 | $0 |
| 2017-05-29 | $0.00008684 | $0.00009294 | $0.00006581 | $0.00009101 | $2.04 | $0 |
| 2017-05-30 | $0.00009111 | $0.00009276 | $0.00008625 | $0.00008726 | $9.44 | $0 |
| 2017-05-31 | $0.00008761 | $0.0001150 | $0.00008653 | $0.00009140 | $22.56 | $0 |