LinkedCoin LKC
Xếp hạng #?
09:29:19 20/06/2018
LinkedCoin (LKC)
Không hoạt động
Lịch sử giá LinkedCoin (LKC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.0001421 | $0.0002951 | $0.0001421 | $0.0002951 | $381.80 | $0 |
| 2017-09-02 | $0.0002954 | $0.0002989 | $0.0001799 | $0.0002304 | $134.01 | $0 |
| 2017-09-03 | $0.0002306 | $0.0002816 | $0.0002257 | $0.0002309 | $12.40 | $0 |
| 2017-09-04 | $0.0002309 | $0.0002311 | $0.0001661 | $0.0001714 | $11.68 | $0 |
| 2017-09-05 | $0.0001722 | $0.0001799 | $0.0001623 | $0.0001766 | $53.86 | $0 |
| 2017-09-06 | $0.0001768 | $0.0002411 | $0.0001768 | $0.0002312 | $2.59 | $0 |
| 2017-09-07 | $0.0002308 | $0.0002338 | $0.0002290 | $0.0002316 | $0.4633 | $0 |
| 2017-09-08 | $0.0002317 | $0.0002349 | $0.0001658 | $0.0001728 | $1.70 | $0 |
| 2017-09-09 | $0.0001732 | $0.0002176 | $0.0001682 | $0.0002171 | $3.21 | $0 |
| 2017-09-10 | $0.0002166 | $0.0002166 | $0.0002024 | $0.0002164 | $1.47 | $0 |
| 2017-09-11 | $0.0002122 | $0.0002136 | $0.0002093 | $0.0002105 | $1.52 | $0 |
| 2017-09-12 | $0.0002105 | $0.0002185 | $0.0001715 | $0.0002084 | $9.17 | $0 |
| 2017-09-13 | $0.0002076 | $0.0002084 | $0.0001512 | $0.0001551 | $3.10 | $0 |
| 2017-09-14 | $0.0001551 | $0.0001927 | $0.0001514 | $0.0001610 | $0.7136 | $0 |
| 2017-09-15 | $0.0001622 | $0.0001734 | $0.0001102 | $0.0001116 | $62.54 | $0 |
| 2017-09-16 | $0.0001113 | $0.0001549 | $0.0001067 | $0.0001115 | $35.55 | $0 |
| 2017-09-17 | $0.0001114 | $0.0001482 | $0.0001047 | $0.0001481 | $48.78 | $0 |
| 2017-09-18 | $0.0001478 | $0.0001592 | $0.0001134 | $0.0001228 | $19.16 | $0 |
| 2017-09-19 | $0.0001231 | $0.0001619 | $0.0001160 | $0.0001568 | $102.10 | $0 |
| 2017-09-20 | $0.0001565 | $0.0001619 | $0.0001167 | $0.0001170 | $0.7017 | $0 |
| 2017-09-21 | $0.0001164 | $0.0001951 | $0.0001076 | $0.0001813 | $37.21 | $0 |
| 2017-09-22 | $0.0001810 | $0.0001880 | $0.0001768 | $0.0001817 | $0.4543 | $0 |
| 2017-09-24 | $0.0001467 | $0.0001481 | $0.0001467 | $0.0001470 | $0.4573 | $0 |
| 2017-09-25 | $0.0001469 | $0.0001586 | $0.0001468 | $0.0001578 | $0.4908 | $0 |
| 2017-09-26 | $0.0001962 | $0.0001991 | $0.0001933 | $0.0001950 | $1.19 | $0 |
| 2017-09-27 | $0.0001944 | $0.0002094 | $0.0001249 | $0.0001262 | $20.26 | $0 |
| 2017-09-28 | $0.0001262 | $0.0001282 | $0.0001242 | $0.0001249 | $16.30 | $0 |
| 2017-09-30 | $0.0001260 | $0.0002152 | $0.0001260 | $0.0001303 | $130.72 | $0 |