LinkedCoin LKC
Xếp hạng #?
09:29:19 20/06/2018
LinkedCoin (LKC)
Không hoạt động
Lịch sử giá LinkedCoin (LKC) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.00009148 | $0.00009764 | $0.00007204 | $0.00009594 | $32.53 | $0 |
| 2017-06-02 | $0.00009599 | $0.00009904 | $0.00009480 | $0.00009904 | $13.37 | $0 |
| 2017-06-03 | $0.00009900 | $0.0001024 | $0.00007293 | $0.00007623 | $3.94 | $0 |
| 2017-06-04 | $0.00007602 | $0.0001010 | $0.00007427 | $0.0001007 | $2.89 | $0 |
| 2017-06-05 | $0.0001007 | $0.0001037 | $0.0001007 | $0.0001037 | $0.2593 | $0 |
| 2017-06-06 | $0.00008508 | $0.0001147 | $0.00008133 | $0.00008598 | $43.88 | $0 |
| 2017-06-07 | $0.00008600 | $0.0001126 | $0.00007889 | $0.0001071 | $19.69 | $0 |
| 2017-06-08 | $0.0001076 | $0.0001372 | $0.00007857 | $0.0001122 | $23.75 | $0 |
| 2017-06-09 | $0.0001121 | $0.0001416 | $0.0001116 | $0.0001122 | $37.05 | $0 |
| 2017-06-10 | $0.0001124 | $0.0001157 | $0.00008444 | $0.0001157 | $39.68 | $0 |
| 2017-06-11 | $0.0001157 | $0.0001192 | $0.0001144 | $0.0001191 | $0.2978 | $0 |
| 2017-06-12 | $0.0001190 | $0.0001193 | $0.0001009 | $0.0001009 | $0.2522 | $0 |
| 2017-06-13 | $0.00007990 | $0.0001105 | $0.00007915 | $0.0001084 | $27.58 | $0 |
| 2017-06-14 | $0.0001083 | $0.0001112 | $0.00007049 | $0.00007372 | $5.90 | $0 |
| 2017-06-15 | $0.00007372 | $0.0001002 | $0.00006385 | $0.00007247 | $0.9662 | $0 |
| 2017-06-16 | $0.00007241 | $0.00009992 | $0.00006952 | $0.00007494 | $18.51 | $0 |
| 2017-06-17 | $0.00007494 | $0.00007494 | $0.00007494 | $0.00007494 | $22.21 | $0 |
| 2017-06-18 | $0.00007494 | $0.00007494 | $0.00007494 | $0.00007494 | $0.3372 | $0 |
| 2017-06-19 | $0.00007494 | $0.00009992 | $0.00007494 | $0.00009992 | $10.99 | $0 |
| 2017-06-20 | $0.00009992 | $0.00009992 | $0.00004996 | $0.00009992 | $100.87 | $0 |
| 2017-06-21 | $0.00009992 | $0.00009992 | $0.00004996 | $0.00004996 | $3.93 | $0 |
| 2017-06-22 | $0.00004996 | $0.0001249 | $0.00004996 | $0.00009992 | $612.84 | $0 |
| 2017-06-23 | $0.00009992 | $0.0001366 | $0.00009992 | $0.0001345 | $114.31 | $0 |
| 2017-06-24 | $0.0001345 | $0.0001360 | $0.0001009 | $0.0001029 | $153.21 | $0 |
| 2017-06-25 | $0.0001026 | $0.0001283 | $0.00009791 | $0.0001008 | $21.69 | $0 |
| 2017-06-26 | $0.0001007 | $0.0001509 | $0.00006952 | $0.0001462 | $185.86 | $0 |
| 2017-06-27 | $0.0001462 | $0.0001462 | $0.00006877 | $0.0001006 | $65.93 | $0 |
| 2017-06-28 | $0.0001013 | $0.0001035 | $0.00009815 | $0.0001022 | $3.61 | $0 |
| 2017-06-29 | $0.0001021 | $0.0001288 | $0.00009982 | $0.0001264 | $8.04 | $0 |
| 2017-06-30 | $0.0001266 | $0.0001274 | $0.00009985 | $0.0001226 | $65.00 | $0 |