LinkedCoin LKC
Xếp hạng #?
09:29:19 20/06/2018
LinkedCoin (LKC)
Không hoạt động
Lịch sử giá LinkedCoin (LKC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.0001303 | $0.0001733 | $0.0001279 | $0.0001319 | $107.31 | $0 |
| 2017-10-02 | $0.0001318 | $0.0001340 | $0.0001310 | $0.0001321 | $1.46 | $0 |
| 2017-10-03 | $0.0001321 | $0.0001328 | $0.0001274 | $0.0001293 | $4.59 | $0 |
| 2017-10-04 | $0.0001296 | $0.0001739 | $0.0001289 | $0.0001687 | $2.36 | $0 |
| 2017-10-05 | $0.0001689 | $0.0001747 | $0.0001247 | $0.0001729 | $15.23 | $0 |
| 2017-10-06 | $0.0001729 | $0.0001770 | $0.0001726 | $0.0001741 | $0.6966 | $0 |
| 2017-10-07 | $0.0001305 | $0.0001340 | $0.0001305 | $0.0001337 | $0.6878 | $0 |
| 2017-10-08 | $0.0001333 | $0.0001845 | $0.0001329 | $0.0001841 | $18.39 | $0 |
| 2017-10-09 | $0.0001841 | $0.0001851 | $0.0001377 | $0.0001436 | $2.75 | $0 |
| 2017-10-10 | $0.0001436 | $0.0001458 | $0.0001431 | $0.0001451 | $2.77 | $0 |
| 2017-10-12 | $0.0001466 | $0.0002170 | $0.0001026 | $0.0002170 | $26.24 | $0 |
| 2017-10-13 | $0.0002176 | $0.0002351 | $0.0002162 | $0.0002257 | $0.8432 | $0 |
| 2017-10-16 | $0.0001148 | $0.0001743 | $0.0001136 | $0.0001733 | $6.63 | $0 |
| 2017-10-17 | $0.0001734 | $0.0001739 | $0.0001107 | $0.0001120 | $106.52 | $0 |
| 2017-10-18 | $0.0001120 | $0.0001122 | $0.0001027 | $0.0001117 | $19.43 | $0 |
| 2017-10-19 | $0.0001117 | $0.0001722 | $0.0001107 | $0.0001711 | $13.19 | $0 |
| 2017-10-20 | $0.0001711 | $0.0001717 | $0.0001124 | $0.0001204 | $67.75 | $0 |
| 2017-10-21 | $0.0001201 | $0.0001239 | $0.0001180 | $0.0001202 | $30.84 | $0 |
| 2017-10-22 | $0.0001203 | $0.0001813 | $0.0001159 | $0.0001797 | $83.45 | $0 |
| 2017-10-23 | $0.0001794 | $0.0001820 | $0.0001133 | $0.0001176 | $3.92 | $0 |
| 2017-10-24 | $0.0001173 | $0.0001173 | $0.0001097 | $0.0001103 | $62.56 | $0 |
| 2017-10-25 | $0.0001104 | $0.0001149 | $0.0001076 | $0.0001147 | $15.20 | $0 |
| 2017-10-26 | $0.0001147 | $0.0001197 | $0.0001139 | $0.0001177 | $84.65 | $0 |
| 2017-10-27 | $0.0001177 | $0.0001733 | $0.0001140 | $0.0001150 | $29.30 | $0 |
| 2017-10-28 | $0.0001153 | $0.0001738 | $0.0001136 | $0.0001721 | $1.22 | $0 |
| 2017-10-29 | $0.0001718 | $0.0001800 | $0.0001714 | $0.0001795 | $0.6579 | $0 |
| 2017-10-30 | $0.0001227 | $0.0001850 | $0.0001210 | $0.0001230 | $122.88 | $0 |
| 2017-10-31 | $0.0001226 | $0.0001290 | $0.0001219 | $0.0001290 | $1.29 | $0 |