LinkedCoin LKC
Xếp hạng #?
09:29:19 20/06/2018
LinkedCoin (LKC)
Không hoạt động
Lịch sử giá LinkedCoin (LKC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-02 | $0.0001092 | $0.0001102 | $0.0001063 | $0.0001080 | $50.65 | $0 |
| 2017-08-03 | $0.0001082 | $0.0001120 | $0.00008358 | $0.00008363 | $28.99 | $0 |
| 2017-08-04 | $0.00008361 | $0.0001149 | $0.00008304 | $0.00008568 | $11.65 | $0 |
| 2017-08-05 | $0.00008564 | $0.0001661 | $0.00008557 | $0.0001302 | $89.87 | $0 |
| 2017-08-06 | $0.0001302 | $0.0002244 | $0.0001278 | $0.0001936 | $395.70 | $0 |
| 2017-08-07 | $0.0001932 | $0.0001962 | $0.0001353 | $0.0001355 | $35.25 | $0 |
| 2017-08-08 | $0.0001357 | $0.0001727 | $0.0001340 | $0.0001368 | $79.72 | $0 |
| 2017-08-09 | $0.0001367 | $0.0001685 | $0.0001303 | $0.0001671 | $27.47 | $0 |
| 2017-08-10 | $0.0001671 | $0.0001722 | $0.0001659 | $0.0001708 | $41.70 | $0 |
| 2017-08-11 | $0.0001708 | $0.0002484 | $0.0001700 | $0.0001827 | $172.55 | $0 |
| 2017-08-12 | $0.0001825 | $0.0001980 | $0.0001806 | $0.0001936 | $2.75 | $0 |
| 2017-08-13 | $0.0001934 | $0.0002886 | $0.0001930 | $0.0002842 | $38.32 | $0 |
| 2017-08-14 | $0.0002843 | $0.0002872 | $0.0001990 | $0.0002158 | $0.4747 | $0 |
| 2017-08-15 | $0.0002164 | $0.0003070 | $0.0002164 | $0.0002904 | $9.21 | $0 |
| 2017-08-16 | $0.0002908 | $0.0002938 | $0.0002163 | $0.0002196 | $49.01 | $0 |
| 2017-08-17 | $0.0002194 | $0.0002241 | $0.0002097 | $0.0002146 | $15.45 | $0 |
| 2017-08-18 | $0.0002140 | $0.0002177 | $0.0001988 | $0.0002056 | $0.5539 | $0 |
| 2017-08-19 | $0.0002054 | $0.0002504 | $0.0001986 | $0.0002499 | $48.27 | $0 |
| 2017-08-20 | $0.0002487 | $0.0002492 | $0.0001621 | $0.0002443 | $27.14 | $0 |
| 2017-08-21 | $0.0002434 | $0.0002453 | $0.0001992 | $0.0001996 | $0.4391 | $0 |
| 2017-08-22 | $0.0002000 | $0.0002466 | $0.0001449 | $0.0001638 | $94.28 | $0 |
| 2017-08-23 | $0.0001634 | $0.0001702 | $0.0001629 | $0.0001656 | $163.00 | $0 |
| 2017-08-24 | $0.0001657 | $0.0002184 | $0.0001644 | $0.0002168 | $1.74 | $0 |
| 2017-08-25 | $0.0002164 | $0.0002192 | $0.0001720 | $0.0001747 | $0.8733 | $0 |
| 2017-08-26 | $0.0001747 | $0.0001751 | $0.0001713 | $0.0001724 | $0.8619 | $0 |
| 2017-08-27 | $0.0001740 | $0.0002177 | $0.0001728 | $0.0001739 | $19.76 | $0 |
| 2017-08-28 | $0.0001737 | $0.0002198 | $0.0001679 | $0.0001753 | $82.02 | $0 |
| 2017-08-29 | $0.0001756 | $0.0001857 | $0.0001363 | $0.0001380 | $52.13 | $0 |
| 2017-08-30 | $0.0001378 | $0.0001395 | $0.0001348 | $0.0001367 | $26.86 | $0 |
| 2017-08-31 | $0.0001411 | $0.0001429 | $0.0001409 | $0.0001421 | $63.95 | $0 |