LinkedCoin LKC
Xếp hạng #?
09:29:19 20/06/2018
LinkedCoin (LKC)
Không hoạt động
Lịch sử giá LinkedCoin (LKC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.0001226 | $0.0001233 | $0.00007272 | $0.0001204 | $32.70 | $0 |
| 2017-07-02 | $0.0001204 | $0.0001255 | $0.0001186 | $0.0001249 | $3.38 | $0 |
| 2017-07-03 | $0.0001245 | $0.0001291 | $0.0001235 | $0.0001275 | $3.45 | $0 |
| 2017-07-04 | $0.00007760 | $0.00007775 | $0.00007754 | $0.00007774 | $1.62 | $0 |
| 2017-07-05 | $0.00007770 | $0.0001046 | $0.00007573 | $0.0001039 | $0.5811 | $0 |
| 2017-07-06 | $0.0001040 | $0.0001295 | $0.00007707 | $0.00007790 | $22.82 | $0 |
| 2017-07-07 | $0.00007796 | $0.0001297 | $0.00007521 | $0.0001250 | $38.42 | $0 |
| 2017-07-08 | $0.0001251 | $0.0001253 | $0.00007447 | $0.00007641 | $24.36 | $0 |
| 2017-07-09 | $0.00007648 | $0.0001280 | $0.00007639 | $0.0001000 | $18.35 | $0 |
| 2017-07-10 | $0.0001002 | $0.0001007 | $0.00007180 | $0.00009381 | $3.20 | $0 |
| 2017-07-11 | $0.00009361 | $0.0001675 | $0.00009018 | $0.0001391 | $244.57 | $0 |
| 2017-07-12 | $0.0001384 | $0.0001443 | $0.0001132 | $0.0001431 | $120.67 | $0 |
| 2017-07-13 | $0.0001432 | $0.0001450 | $0.0001161 | $0.0001171 | $37.42 | $0 |
| 2017-07-14 | $0.0001171 | $0.0001337 | $0.0001095 | $0.0001333 | $27.11 | $0 |
| 2017-07-15 | $0.0001331 | $0.0001537 | $0.00009956 | $0.00009956 | $22.25 | $0 |
| 2017-07-16 | $0.00009926 | $0.0001436 | $0.00009830 | $0.0001348 | $11.42 | $0 |
| 2017-07-17 | $0.0001346 | $0.0001507 | $0.0001065 | $0.0001109 | $53.91 | $0 |
| 2017-07-18 | $0.0001111 | $0.0001667 | $0.0001076 | $0.0001609 | $4.12 | $0 |
| 2017-07-19 | $0.0001612 | $0.0001880 | $0.0001141 | $0.0001810 | $55.63 | $0 |
| 2017-07-20 | $0.0001804 | $0.0002133 | $0.0001579 | $0.0001687 | $83.31 | $0 |
| 2017-07-21 | $0.0001699 | $0.0002199 | $0.0001309 | $0.0001334 | $71.97 | $0 |
| 2017-07-22 | $0.0001334 | $0.0001442 | $0.0001327 | $0.0001415 | $19.74 | $0 |
| 2017-07-23 | $0.0001415 | $0.0001429 | $0.0001330 | $0.0001377 | $3.30 | $0 |
| 2017-07-24 | $0.0001375 | $0.0001382 | $0.0001364 | $0.0001381 | $1.45 | $0 |
| 2017-07-25 | $0.0001380 | $0.0001386 | $0.0001225 | $0.0001280 | $16.97 | $0 |
| 2017-07-26 | $0.0001280 | $0.0001774 | $0.0001221 | $0.0001762 | $22.20 | $0 |
| 2017-07-27 | $0.0001767 | $0.0001875 | $0.0001761 | $0.0001857 | $0.2918 | $0 |
| 2017-07-28 | $0.0001863 | $0.0001973 | $0.0001634 | $0.0001675 | $0.8711 | $0 |
| 2017-07-29 | $0.0001669 | $0.0001944 | $0.0001069 | $0.0001359 | $113.14 | $0 |
| 2017-07-30 | $0.0001359 | $0.0001373 | $0.0001301 | $0.0001369 | $14.12 | $0 |
| 2017-07-31 | $0.0001370 | $0.0001371 | $0.0001351 | $0.0001361 | $0.2761 | $0 |